Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.470 | 9.470 | 8.680 | 8.740 | 8.740 | 40,493 |
| 2025-10-31 | 8.500 | 9.240 | 8.500 | 9.010 | 9.010 | 10,151 |
| 2025-10-30 | 8.670 | 9.470 | 8.670 | 9.470 | 9.470 | 50,961 |
| 2025-10-29 | 8.500 | 9.340 | 8.500 | 9.000 | 9.000 | 64,341 |
| 2025-10-28 | 8.960 | 8.960 | 8.650 | 8.650 | 8.650 | 133,042 |
| 2025-10-27 | 9.310 | 9.500 | 8.620 | 8.960 | 8.960 | 74,798 |
| 2025-10-24 | 9.310 | 9.410 | 9.310 | 9.360 | 9.360 | 12,880 |
| 2025-10-23 | 9.520 | 9.550 | 9.300 | 9.310 | 9.310 | 37,808 |
| 2025-10-22 | 9.600 | 9.650 | 9.520 | 9.550 | 9.550 | 15,360 |
| 2025-10-21 | 9.520 | 9.900 | 9.520 | 9.680 | 9.680 | 14,206 |
| 2025-10-20 | 10.700 | 11.200 | 9.500 | 9.600 | 9.600 | 143,971 |
| 2025-10-17 | 10.900 | 11.200 | 9.600 | 10.700 | 10.700 | 152,339 |
| 2025-10-16 | 10.880 | 10.880 | 10.020 | 10.200 | 10.200 | 75,174 |
| 2025-10-15 | 9.400 | 11.240 | 9.300 | 10.700 | 10.700 | 224,323 |
| 2025-10-14 | 9.610 | 9.610 | 9.270 | 9.400 | 9.400 | 123,291 |
| 2025-10-13 | 9.560 | 10.000 | 9.560 | 10.000 | 10.000 | 24,998 |
| 2025-10-10 | 11.500 | 11.500 | 9.450 | 10.080 | 10.080 | 389,437 |
| 2025-10-09 | 10.360 | 11.500 | 10.300 | 10.800 | 10.800 | 355,990 |
| 2025-10-08 | 9.500 | 10.440 | 9.500 | 10.200 | 10.200 | 201,826 |
| 2025-10-07 | 8.560 | 9.400 | 8.560 | 9.400 | 9.400 | 112,556 |
| 2025-10-06 | 8.800 | 8.890 | 8.430 | 8.470 | 8.470 | 71,352 |
| 2025-10-03 | 8.000 | 8.610 | 8.000 | 8.140 | 8.140 | 29,707 |
| 2025-10-02 | 8.020 | 8.740 | 7.710 | 7.970 | 7.970 | 53,118 |
| 2025-10-01 | 7.370 | 8.300 | 7.370 | 8.190 | 8.190 | 78,743 |
| 2025-09-30 | 8.110 | 8.110 | 7.560 | 8.020 | 8.020 | 174,315 |
| 2025-09-29 | 8.300 | 8.300 | 7.900 | 7.970 | 7.970 | 9,437 |
| 2025-09-26 | 8.250 | 8.690 | 8.250 | 8.350 | 8.350 | 48,186 |
| 2025-09-25 | 9.450 | 9.450 | 8.090 | 8.120 | 8.120 | 59,103 |
| 2025-09-24 | 7.820 | 8.860 | 7.610 | 8.500 | 8.500 | 337,365 |
| 2025-09-23 | 7.550 | 7.860 | 7.550 | 7.820 | 7.820 | 12,583 |
| 2025-09-22 | 7.460 | 7.980 | 7.450 | 7.550 | 7.550 | 43,775 |
| 2025-09-19 | 7.720 | 7.990 | 7.560 | 7.640 | 7.640 | 27,266 |
| 2025-09-18 | 8.250 | 8.250 | 7.710 | 8.000 | 8.000 | 146,262 |
| 2025-09-17 | 7.350 | 7.710 | 7.350 | 7.510 | 7.510 | 45,826 |
| 2025-09-16 | 7.350 | 7.720 | 7.350 | 7.600 | 7.600 | 33,061 |
| 2025-09-15 | 7.370 | 7.610 | 7.370 | 7.460 | 7.460 | 47,782 |
| 2025-09-12 | 7.310 | 7.880 | 7.310 | 7.610 | 7.610 | 37,873 |
| 2025-09-11 | 8.100 | 8.100 | 7.650 | 8.000 | 8.000 | 7,481 |
| 2025-09-10 | 7.360 | 8.000 | 7.360 | 8.000 | 8.000 | 27,769 |
| 2025-09-09 | 7.750 | 7.770 | 7.300 | 7.300 | 7.300 | 83,016 |
| 2025-09-08 | 7.820 | 8.340 | 7.750 | 7.750 | 7.750 | 80,610 |
| 2025-09-05 | 7.600 | 7.900 | 7.600 | 7.830 | 7.830 | 64,375 |
| 2025-09-04 | 8.200 | 8.200 | 7.600 | 7.600 | 7.600 | 29,037 |
| 2025-09-03 | 7.800 | 8.100 | 7.640 | 7.970 | 7.970 | 54,561 |
| 2025-09-02 | 8.400 | 8.400 | 7.680 | 7.780 | 7.780 | 49,517 |
| 2025-09-01 | 7.600 | 8.200 | 7.600 | 7.680 | 7.680 | 53,685 |
| 2025-08-29 | 8.550 | 8.550 | 7.710 | 8.020 | 8.020 | 160,342 |
| 2025-08-28 | 7.310 | 8.910 | 7.310 | 8.550 | 8.550 | 271,576 |
| 2025-08-27 | 7.700 | 7.980 | 7.550 | 7.700 | 7.700 | 89,133 |
| 2025-08-26 | 8.350 | 8.350 | 7.560 | 7.800 | 7.800 | 73,242 |
| 2025-08-25 | 7.720 | 8.290 | 7.720 | 8.100 | 8.100 | 26,137 |
| 2025-08-22 | 7.780 | 8.450 | 7.780 | 8.450 | 8.450 | 21,380 |
| 2025-08-21 | 7.600 | 8.660 | 7.600 | 8.660 | 8.660 | 85,874 |
| 2025-08-20 | 8.000 | 8.390 | 7.770 | 8.390 | 8.390 | 52,543 |
| 2025-08-19 | 8.100 | 8.180 | 8.020 | 8.020 | 8.020 | 29,890 |
| 2025-08-18 | 8.100 | 8.300 | 8.100 | 8.100 | 8.100 | 28,560 |
| 2025-08-15 | 8.900 | 8.900 | 8.110 | 8.190 | 8.190 | 52,221 |
| 2025-08-14 | 8.500 | 8.500 | 8.160 | 8.160 | 8.160 | 44,547 |
| 2025-08-13 | 8.200 | 8.880 | 8.200 | 8.500 | 8.500 | 36,095 |
| 2025-08-12 | 8.120 | 8.850 | 8.120 | 8.850 | 8.850 | 30,479 |
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.