Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.440 | 7.980 | 7.440 | 7.980 | 7.980 | 12,761 |
| 2026-04-28 | 7.500 | 7.750 | 7.200 | 7.740 | 7.740 | 74,473 |
| 2026-04-27 | 7.990 | 8.390 | 6.990 | 7.500 | 7.500 | 91,700 |
| 2026-04-24 | 7.000 | 7.600 | 7.000 | 7.370 | 7.370 | 41,520 |
| 2026-04-23 | 7.110 | 7.230 | 6.930 | 7.200 | 7.200 | 30,754 |
| 2026-04-22 | 7.120 | 7.340 | 7.120 | 7.300 | 7.300 | 10,617 |
| 2026-04-21 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 81,755 |
| 2026-04-20 | 7.300 | 7.880 | 7.040 | 7.450 | 7.450 | 172,753 |
| 2026-04-17 | 7.000 | 7.250 | 6.850 | 7.100 | 7.100 | 28,725 |
| 2026-04-16 | 7.100 | 7.100 | 6.810 | 7.100 | 7.100 | 36,924 |
| 2026-04-15 | 6.900 | 7.170 | 6.810 | 7.000 | 7.000 | 36,436 |
| 2026-04-14 | 6.740 | 7.020 | 6.740 | 6.900 | 6.900 | 21,664 |
| 2026-04-13 | 7.040 | 7.040 | 6.720 | 6.730 | 6.730 | 7,179 |
| 2026-04-10 | 6.800 | 7.070 | 6.700 | 6.770 | 6.770 | 20,859 |
| 2026-04-09 | 6.520 | 7.090 | 6.520 | 7.090 | 7.090 | 39,475 |
| 2026-04-08 | 6.700 | 7.000 | 6.550 | 6.860 | 6.860 | 38,580 |
| 2026-04-07 | 6.460 | 6.730 | 6.460 | 6.560 | 6.560 | 25,350 |
| 2026-04-01 | 6.400 | 6.560 | 6.360 | 6.460 | 6.460 | 6,819 |
| 2026-03-31 | 6.710 | 6.710 | 6.250 | 6.250 | 6.250 | 38,742 |
| 2026-03-30 | 6.740 | 6.740 | 6.410 | 6.480 | 6.480 | 3,632 |
| 2026-03-27 | 6.030 | 6.500 | 6.030 | 6.400 | 6.400 | 141,091 |
| 2026-03-26 | 6.100 | 6.600 | 6.100 | 6.270 | 6.270 | 41,313 |
| 2026-03-25 | 6.530 | 6.700 | 6.050 | 6.050 | 6.050 | 97,142 |
| 2026-03-24 | 6.530 | 6.750 | 6.530 | 6.650 | 6.650 | 8,927 |
| 2026-03-23 | 6.810 | 6.840 | 6.530 | 6.730 | 6.730 | 38,151 |
| 2026-03-20 | 6.780 | 6.990 | 6.780 | 6.800 | 6.800 | 5,418 |
| 2026-03-19 | 6.810 | 7.090 | 6.810 | 6.890 | 6.890 | 36,187 |
| 2026-03-18 | 7.100 | 7.100 | 6.690 | 6.840 | 6.840 | 65,564 |
| 2026-03-17 | 6.910 | 7.060 | 6.800 | 7.060 | 7.060 | 40,932 |
| 2026-03-16 | 6.550 | 6.900 | 6.550 | 6.700 | 6.700 | 12,527 |
| 2026-03-13 | 6.650 | 6.780 | 6.510 | 6.610 | 6.610 | 22,795 |
| 2026-03-12 | 6.800 | 6.870 | 6.600 | 6.640 | 6.640 | 16,643 |
| 2026-03-11 | 6.690 | 7.190 | 6.510 | 6.870 | 6.870 | 41,264 |
| 2026-03-10 | 6.800 | 6.900 | 6.650 | 6.750 | 6.750 | 22,037 |
| 2026-03-09 | 6.350 | 6.930 | 6.350 | 6.900 | 6.900 | 37,925 |
| 2026-03-06 | 7.000 | 7.000 | 6.490 | 6.870 | 6.870 | 19,593 |
| 2026-03-05 | 6.910 | 6.920 | 6.480 | 6.880 | 6.880 | 16,945 |
| 2026-03-04 | 6.450 | 6.910 | 6.330 | 6.900 | 6.900 | 95,261 |
| 2026-03-03 | 6.700 | 6.800 | 6.310 | 6.720 | 6.720 | 64,078 |
| 2026-03-02 | 6.890 | 7.020 | 6.510 | 7.020 | 7.020 | 24,715 |
| 2026-02-27 | 7.010 | 7.010 | 6.850 | 6.880 | 6.880 | 8,148 |
| 2026-02-26 | 6.910 | 7.010 | 6.850 | 6.930 | 6.930 | 13,264 |
| 2026-02-25 | 7.080 | 7.190 | 6.900 | 7.000 | 7.000 | 21,652 |
| 2026-02-24 | 6.930 | 7.150 | 6.930 | 7.080 | 7.080 | 8,233 |
| 2026-02-23 | 7.000 | 7.180 | 6.920 | 6.920 | 6.920 | 19,375 |
| 2026-02-20 | 6.930 | 7.140 | 6.930 | 7.020 | 7.020 | 13,552 |
| 2026-02-19 | 7.090 | 7.090 | 6.920 | 6.920 | 6.920 | 3,299 |
| 2026-02-18 | 6.860 | 7.130 | 6.860 | 6.980 | 6.980 | 3,281 |
| 2026-02-17 | 7.000 | 7.180 | 6.910 | 7.050 | 7.050 | 57,225 |
| 2026-02-16 | 6.850 | 7.000 | 6.670 | 7.000 | 7.000 | 10,309 |
| 2026-02-13 | 6.910 | 7.100 | 6.850 | 6.970 | 6.970 | 30,312 |
| 2026-02-12 | 7.100 | 7.280 | 7.010 | 7.010 | 7.010 | 16,362 |
| 2026-02-11 | 7.100 | 7.280 | 7.060 | 7.180 | 7.180 | 19,844 |
| 2026-02-10 | 7.100 | 7.290 | 7.100 | 7.100 | 7.100 | 28,793 |
| 2026-02-09 | 6.980 | 7.160 | 6.900 | 7.110 | 7.110 | 41,692 |
| 2026-02-06 | 7.150 | 7.240 | 7.100 | 7.100 | 7.100 | 23,757 |
| 2026-02-05 | 7.400 | 7.500 | 7.150 | 7.150 | 7.150 | 92,108 |
| 2026-02-04 | 7.160 | 7.340 | 7.160 | 7.190 | 7.190 | 24,993 |
| 2026-02-03 | 7.010 | 7.360 | 7.010 | 7.200 | 7.200 | 11,674 |
| 2026-02-02 | 7.340 | 7.340 | 7.160 | 7.250 | 7.250 | 79,581 |
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.