Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 9.050 | 9.050 | 8.610 | 8.800 | 8.800 | 41,074 |
| 2025-08-08 | 8.600 | 9.100 | 8.600 | 8.990 | 8.990 | 59,210 |
| 2025-08-07 | 8.500 | 9.090 | 8.500 | 8.950 | 8.950 | 73,736 |
| 2025-08-06 | 8.250 | 9.050 | 7.900 | 8.730 | 8.730 | 296,860 |
| 2025-08-05 | 9.440 | 9.440 | 7.900 | 8.260 | 8.260 | 83,958 |
| 2025-08-04 | 8.500 | 9.030 | 8.430 | 8.430 | 8.430 | 25,774 |
| 2025-08-01 | 9.420 | 9.420 | 8.720 | 8.920 | 8.920 | 44,054 |
| 2025-07-31 | 9.000 | 9.050 | 8.950 | 8.950 | 8.950 | 27,950 |
| 2025-07-30 | 9.100 | 9.120 | 8.950 | 8.950 | 8.950 | 47,371 |
| 2025-07-29 | 9.250 | 9.340 | 9.150 | 9.150 | 9.150 | 30,147 |
| 2025-07-28 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 28,936 |
| 2025-07-25 | 9.300 | 9.340 | 9.200 | 9.270 | 9.270 | 24,191 |
| 2025-07-24 | 9.400 | 9.510 | 9.170 | 9.200 | 9.200 | 34,640 |
| 2025-07-23 | 9.330 | 9.550 | 9.330 | 9.330 | 9.330 | 23,166 |
| 2025-07-22 | 9.450 | 9.730 | 9.450 | 9.560 | 9.560 | 25,071 |
| 2025-07-21 | 9.330 | 9.800 | 9.330 | 9.800 | 9.800 | 33,383 |
| 2025-07-18 | 9.700 | 9.700 | 9.480 | 9.570 | 9.570 | 33,057 |
| 2025-07-17 | 9.550 | 9.700 | 9.550 | 9.700 | 9.700 | 35,691 |
| 2025-07-16 | 9.750 | 9.770 | 9.550 | 9.550 | 9.550 | 35,850 |
| 2025-07-15 | 9.680 | 9.850 | 9.680 | 9.700 | 9.700 | 20,389 |
| 2025-07-14 | 9.680 | 10.000 | 9.680 | 9.690 | 9.690 | 53,414 |
| 2025-07-11 | 9.550 | 9.870 | 9.550 | 9.800 | 9.800 | 64,667 |
| 2025-07-10 | 9.330 | 9.660 | 9.330 | 9.500 | 9.500 | 42,587 |
| 2025-07-09 | 9.640 | 9.800 | 9.620 | 9.800 | 9.800 | 57,230 |
| 2025-07-08 | 9.500 | 9.860 | 9.500 | 9.700 | 9.700 | 44,773 |
| 2025-07-07 | 9.340 | 9.820 | 9.330 | 9.500 | 9.500 | 85,028 |
| 2025-07-04 | 10.000 | 10.000 | 9.690 | 9.720 | 9.720 | 112,061 |
| 2025-07-03 | 9.960 | 9.990 | 9.770 | 9.870 | 9.870 | 71,905 |
| 2025-07-02 | 9.650 | 9.940 | 9.650 | 9.830 | 9.830 | 67,378 |
| 2025-07-01 | 9.600 | 9.990 | 9.600 | 9.970 | 9.970 | 78,107 |
| 2025-06-30 | 10.000 | 10.000 | 9.590 | 9.820 | 9.820 | 108,331 |
| 2025-06-27 | 10.260 | 10.260 | 9.800 | 9.800 | 9.800 | 23,917 |
| 2025-06-26 | 9.800 | 10.240 | 9.730 | 10.240 | 10.240 | 41,494 |
| 2025-06-25 | 10.080 | 10.080 | 9.800 | 9.950 | 9.950 | 50,277 |
| 2025-06-24 | 9.850 | 10.200 | 9.810 | 10.100 | 10.100 | 55,249 |
| 2025-06-23 | 10.580 | 10.580 | 9.460 | 9.540 | 9.540 | 338,642 |
| 2025-06-20 | 10.100 | 10.600 | 10.100 | 10.600 | 10.600 | 117,270 |
| 2025-06-19 | 10.200 | 10.600 | 10.200 | 10.600 | 10.600 | 50,946 |
| 2025-06-18 | 10.400 | 10.500 | 10.220 | 10.360 | 10.360 | 66,062 |
| 2025-06-17 | 10.520 | 11.160 | 10.400 | 10.500 | 10.500 | 113,271 |
| 2025-06-16 | 11.400 | 11.400 | 11.020 | 11.160 | 11.160 | 57,796 |
| 2025-06-13 | 12.420 | 12.420 | 11.000 | 11.400 | 11.400 | 210,177 |
| 2025-06-12 | 12.240 | 12.440 | 11.340 | 12.080 | 12.080 | 251,963 |
| 2025-06-11 | 11.760 | 12.160 | 11.120 | 11.980 | 11.980 | 140,366 |
| 2025-06-10 | 11.380 | 12.140 | 11.380 | 11.760 | 11.760 | 299,747 |
| 2025-06-06 | 10.580 | 11.320 | 10.580 | 11.100 | 11.100 | 174,718 |
| 2025-06-05 | 10.360 | 11.300 | 10.200 | 10.600 | 10.600 | 150,131 |
| 2025-06-04 | 10.440 | 10.680 | 10.020 | 10.200 | 10.200 | 111,526 |
| 2025-06-03 | 10.020 | 10.460 | 9.900 | 10.460 | 10.460 | 52,782 |
| 2025-06-02 | 10.800 | 10.800 | 9.530 | 9.850 | 9.850 | 566,004 |
| 2025-05-30 | 11.040 | 11.280 | 10.540 | 10.600 | 10.600 | 313,637 |
| 2025-05-28 | 11.000 | 11.580 | 11.000 | 11.480 | 11.480 | 61,934 |
| 2025-05-27 | 11.400 | 12.180 | 11.000 | 11.040 | 11.040 | 496,327 |
| 2025-05-26 | 11.980 | 12.060 | 10.660 | 10.660 | 10.660 | 599,418 |
| 2025-05-23 | 13.000 | 13.280 | 12.200 | 12.200 | 12.200 | 119,156 |
| 2025-05-22 | 12.600 | 13.700 | 12.000 | 12.520 | 12.520 | 167,207 |
| 2025-05-21 | 13.380 | 14.480 | 11.500 | 11.500 | 11.500 | 304,285 |
| 2025-05-20 | 12.520 | 13.760 | 12.500 | 13.740 | 13.740 | 455,719 |
| 2025-05-19 | 10.020 | 11.860 | 10.000 | 11.580 | 11.580 | 400,226 |
| 2025-05-16 | 8.880 | 9.900 | 8.790 | 9.800 | 9.800 | 416,464 |
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.