Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 13.400 | 13.994 | 13.400 | 13.640 | 13.640 | 36,744 |
| 2024-08-23 | 13.048 | 14.126 | 13.048 | 13.472 | 13.472 | 66,778 |
| 2024-08-22 | 13.744 | 14.432 | 13.048 | 13.048 | 13.048 | 143,483 |
| 2024-08-21 | 14.854 | 15.450 | 13.962 | 13.962 | 13.962 | 172,765 |
| 2024-08-20 | 14.700 | 15.506 | 14.700 | 15.280 | 15.280 | 41,697 |
| 2024-08-19 | 15.500 | 15.508 | 14.700 | 15.124 | 15.124 | 47,194 |
| 2024-08-16 | 16.448 | 16.448 | 15.006 | 15.434 | 15.434 | 40,006 |
| 2024-08-15 | 15.002 | 16.300 | 14.822 | 15.514 | 15.514 | 97,730 |
| 2024-08-14 | 14.600 | 16.046 | 14.600 | 15.700 | 15.700 | 166,392 |
| 2024-08-13 | 15.800 | 15.800 | 14.600 | 14.600 | 14.600 | 63,295 |
| 2024-08-12 | 15.904 | 15.904 | 14.900 | 15.800 | 15.800 | 64,428 |
| 2024-08-09 | 15.200 | 16.106 | 15.200 | 15.406 | 15.406 | 116,065 |
| 2024-08-08 | 15.542 | 15.944 | 15.100 | 15.100 | 15.100 | 50,065 |
| 2024-08-07 | 16.600 | 16.662 | 15.500 | 15.542 | 15.542 | 95,930 |
| 2024-08-06 | 17.600 | 18.100 | 16.028 | 16.300 | 16.300 | 149,175 |
| 2024-08-05 | 17.680 | 17.680 | 15.000 | 16.026 | 16.026 | 172,371 |
| 2024-08-02 | 18.900 | 20.020 | 17.800 | 18.300 | 18.300 | 183,518 |
| 2024-08-01 | 18.604 | 18.878 | 18.246 | 18.500 | 18.500 | 64,096 |
| 2024-07-31 | 19.050 | 19.200 | 18.500 | 18.604 | 18.604 | 122,673 |
| 2024-07-30 | 19.252 | 19.600 | 19.010 | 19.010 | 19.010 | 34,106 |
| 2024-07-29 | 20.300 | 20.700 | 19.252 | 19.700 | 19.700 | 100,440 |
| 2024-07-26 | 20.500 | 20.995 | 20.100 | 20.100 | 20.100 | 56,641 |
| 2024-07-25 | 20.000 | 20.800 | 20.000 | 20.500 | 20.500 | 29,833 |
| 2024-07-24 | 20.145 | 21.080 | 20.145 | 20.860 | 20.860 | 61,909 |
| 2024-07-23 | 21.800 | 21.800 | 20.660 | 20.870 | 20.870 | 55,589 |
| 2024-07-22 | 20.730 | 21.820 | 20.730 | 21.820 | 21.820 | 78,865 |
| 2024-07-19 | 21.950 | 21.950 | 20.725 | 20.725 | 20.725 | 138,681 |
| 2024-07-18 | 21.000 | 21.995 | 20.505 | 21.880 | 21.880 | 104,894 |
| 2024-07-17 | 21.010 | 21.735 | 20.205 | 21.000 | 21.000 | 51,476 |
| 2024-07-16 | 21.420 | 21.990 | 21.005 | 21.300 | 21.300 | 87,440 |
| 2024-07-15 | 20.500 | 23.100 | 19.860 | 22.120 | 22.120 | 299,371 |
| 2024-07-12 | 22.560 | 22.875 | 20.030 | 20.250 | 20.250 | 120,796 |
| 2024-07-11 | 18.702 | 22.605 | 18.702 | 22.100 | 22.100 | 417,230 |
| 2024-07-10 | 19.800 | 20.150 | 17.820 | 18.624 | 18.624 | 165,119 |
| 2024-07-09 | 22.000 | 22.000 | 19.800 | 20.485 | 20.485 | 257,254 |
| 2024-07-08 | 22.500 | 22.800 | 22.120 | 22.545 | 22.545 | 156,344 |
| 2024-07-05 | 25.200 | 25.200 | 22.875 | 22.875 | 22.875 | 148,603 |
| 2024-07-04 | 25.000 | 25.475 | 23.280 | 25.200 | 25.200 | 151,507 |
| 2024-07-03 | 26.140 | 26.200 | 22.165 | 23.280 | 23.280 | 271,036 |
| 2024-07-02 | 26.400 | 27.355 | 26.000 | 26.200 | 26.200 | 178,905 |
| 2024-07-01 | 27.550 | 28.000 | 26.800 | 27.360 | 27.360 | 197,722 |
| 2024-06-28 | 26.400 | 28.780 | 26.350 | 27.500 | 27.500 | 160,018 |
| 2024-06-27 | 26.300 | 27.985 | 26.280 | 26.860 | 26.860 | 133,400 |
| 2024-06-26 | 30.000 | 31.000 | 25.600 | 25.800 | 25.800 | 561,973 |
| 2024-06-25 | 25.000 | 30.400 | 24.895 | 28.300 | 28.300 | 986,074 |
| 2024-06-24 | 30.500 | 30.895 | 25.430 | 25.695 | 25.695 | 576,359 |
| 2024-06-21 | 35.170 | 35.205 | 28.900 | 29.000 | 29.000 | 477,987 |
| 2024-06-20 | 37.000 | 38.205 | 33.400 | 37.255 | 37.255 | 2,003,651 |
| 2024-06-19 | 22.500 | 38.500 | 22.500 | 30.885 | 30.885 | 2,976,288 |
| 2024-06-18 | 15.400 | 22.480 | 15.000 | 21.720 | 21.720 | 1,960,036 |
| 2024-06-17 | 14.100 | 16.500 | 14.000 | 14.880 | 14.880 | 876,751 |
| 2024-06-14 | 17.900 | 18.000 | 13.862 | 14.000 | 14.000 | 1,019,975 |
| 2024-06-13 | 23.500 | 23.775 | 18.800 | 18.800 | 18.800 | 689,813 |
| 2024-06-12 | 29.000 | 29.000 | 23.900 | 24.000 | 24.000 | 541,281 |
← NewerPage 10 of 10 · 594 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.