Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.430 | 7.480 | 7.270 | 7.360 | 7.360 | 36,397 |
| 2026-01-29 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 2,939 |
| 2026-01-28 | 7.220 | 7.460 | 7.200 | 7.380 | 7.380 | 31,656 |
| 2026-01-27 | 7.250 | 7.340 | 7.240 | 7.240 | 7.240 | 4,756 |
| 2026-01-26 | 7.260 | 7.340 | 7.240 | 7.240 | 7.240 | 27,574 |
| 2026-01-23 | 7.300 | 7.330 | 7.260 | 7.260 | 7.260 | 36,200 |
| 2026-01-22 | 7.440 | 7.610 | 7.380 | 7.380 | 7.380 | 87,208 |
| 2026-01-21 | 7.790 | 7.790 | 7.440 | 7.440 | 7.440 | 46,779 |
| 2026-01-20 | 7.600 | 7.600 | 7.410 | 7.520 | 7.520 | 69,325 |
| 2026-01-19 | 7.250 | 7.580 | 7.250 | 7.410 | 7.410 | 73,306 |
| 2026-01-16 | 7.850 | 7.850 | 7.680 | 7.680 | 7.680 | 30,299 |
| 2026-01-15 | 7.600 | 7.860 | 7.500 | 7.680 | 7.680 | 143,282 |
| 2026-01-14 | 7.000 | 7.260 | 6.970 | 7.160 | 7.160 | 21,532 |
| 2026-01-13 | 7.220 | 7.300 | 7.120 | 7.140 | 7.140 | 35,116 |
| 2026-01-12 | 7.320 | 7.450 | 7.200 | 7.280 | 7.280 | 48,954 |
| 2026-01-09 | 7.380 | 7.400 | 7.260 | 7.320 | 7.320 | 82,601 |
| 2026-01-08 | 7.710 | 7.710 | 7.400 | 7.400 | 7.400 | 23,262 |
| 2026-01-07 | 7.360 | 7.560 | 7.360 | 7.450 | 7.450 | 23,740 |
| 2026-01-06 | 7.700 | 7.700 | 7.360 | 7.580 | 7.580 | 72,785 |
| 2026-01-05 | 7.420 | 7.510 | 7.260 | 7.400 | 7.400 | 91,359 |
| 2026-01-02 | 7.270 | 7.300 | 7.130 | 7.260 | 7.260 | 125,157 |
| 2025-12-30 | 7.300 | 7.300 | 7.110 | 7.200 | 7.200 | 58,296 |
| 2025-12-29 | 7.600 | 7.600 | 7.390 | 7.390 | 7.390 | 48,492 |
| 2025-12-23 | 7.700 | 7.700 | 7.580 | 7.590 | 7.590 | 42,021 |
| 2025-12-22 | 7.800 | 7.900 | 7.580 | 7.580 | 7.580 | 98,686 |
| 2025-12-19 | 7.600 | 7.740 | 7.590 | 7.630 | 7.630 | 42,291 |
| 2025-12-18 | 7.600 | 7.880 | 7.600 | 7.800 | 7.800 | 75,732 |
| 2025-12-17 | 8.010 | 8.010 | 7.810 | 7.880 | 7.880 | 74,778 |
| 2025-12-16 | 7.820 | 7.910 | 7.640 | 7.910 | 7.910 | 118,877 |
| 2025-12-15 | 7.800 | 7.990 | 7.800 | 7.820 | 7.820 | 34,232 |
| 2025-12-12 | 8.000 | 8.000 | 7.760 | 7.820 | 7.820 | 94,813 |
| 2025-12-11 | 8.000 | 8.100 | 7.750 | 7.880 | 7.880 | 84,775 |
| 2025-12-10 | 7.900 | 8.090 | 7.800 | 8.000 | 8.000 | 63,095 |
| 2025-12-09 | 7.950 | 8.000 | 7.760 | 7.850 | 7.850 | 37,272 |
| 2025-12-08 | 7.880 | 8.040 | 7.810 | 7.850 | 7.850 | 71,558 |
| 2025-12-05 | 8.200 | 8.200 | 7.990 | 8.000 | 8.000 | 56,307 |
| 2025-12-04 | 8.000 | 8.250 | 7.990 | 8.040 | 8.040 | 83,027 |
| 2025-12-03 | 7.960 | 8.240 | 7.960 | 8.240 | 8.240 | 71,752 |
| 2025-12-02 | 8.240 | 8.240 | 7.960 | 7.960 | 7.960 | 55,054 |
| 2025-12-01 | 7.890 | 8.240 | 7.890 | 8.240 | 8.240 | 58,141 |
| 2025-11-28 | 8.070 | 8.210 | 7.910 | 8.080 | 8.080 | 56,668 |
| 2025-11-27 | 8.400 | 8.400 | 7.890 | 8.400 | 8.400 | 145,867 |
| 2025-11-26 | 7.900 | 8.000 | 7.700 | 8.000 | 8.000 | 83,677 |
| 2025-11-25 | 7.700 | 8.000 | 7.700 | 7.860 | 7.860 | 57,663 |
| 2025-11-24 | 7.900 | 8.280 | 7.900 | 7.900 | 7.900 | 101,919 |
| 2025-11-21 | 8.220 | 8.220 | 7.850 | 7.850 | 7.850 | 28,740 |
| 2025-11-20 | 8.300 | 8.400 | 8.200 | 8.200 | 8.200 | 47,439 |
| 2025-11-19 | 8.500 | 8.660 | 8.400 | 8.400 | 8.400 | 17,540 |
| 2025-11-18 | 8.290 | 8.560 | 8.200 | 8.500 | 8.500 | 51,742 |
| 2025-11-17 | 7.800 | 8.560 | 7.800 | 8.200 | 8.200 | 65,583 |
| 2025-11-14 | 8.920 | 8.920 | 7.890 | 7.890 | 7.890 | 97,823 |
| 2025-11-13 | 8.700 | 8.850 | 8.420 | 8.420 | 8.420 | 76,557 |
| 2025-11-12 | 8.970 | 8.970 | 8.510 | 8.530 | 8.530 | 34,658 |
| 2025-11-11 | 9.000 | 9.000 | 8.510 | 8.510 | 8.510 | 82,887 |
| 2025-11-10 | 8.610 | 9.100 | 8.610 | 8.870 | 8.870 | 87,339 |
| 2025-11-07 | 9.250 | 9.250 | 8.600 | 8.600 | 8.600 | 227,168 |
| 2025-11-06 | 8.300 | 9.300 | 8.300 | 8.900 | 8.900 | 167,826 |
| 2025-11-05 | 8.800 | 9.490 | 8.550 | 9.490 | 9.490 | 57,846 |
| 2025-11-04 | 8.500 | 8.900 | 8.370 | 8.370 | 8.370 | 47,417 |
| 2025-11-03 | 9.470 | 9.470 | 8.680 | 8.740 | 8.740 | 40,493 |
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.