Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 10.000 | 10.400 | 8.100 | 8.260 | 8.260 | 818,800 |
| 2025-05-14 | 13.900 | 13.900 | 11.420 | 11.600 | 11.600 | 428,504 |
| 2025-05-13 | 16.000 | 16.420 | 14.400 | 14.980 | 14.980 | 630,348 |
| 2025-05-12 | 16.200 | 19.640 | 15.600 | 19.500 | 19.500 | 1,053,817 |
| 2025-05-09 | 12.000 | 15.360 | 11.420 | 14.500 | 14.500 | 865,163 |
| 2025-05-08 | 9.890 | 10.800 | 9.230 | 10.440 | 10.440 | 324,731 |
| 2025-05-07 | 8.900 | 9.010 | 8.500 | 9.010 | 9.010 | 226,390 |
| 2025-05-06 | 8.900 | 8.900 | 8.100 | 8.490 | 8.490 | 62,706 |
| 2025-05-05 | 7.800 | 8.600 | 7.800 | 8.050 | 8.050 | 309,616 |
| 2025-05-02 | 7.290 | 7.900 | 7.050 | 7.800 | 7.800 | 136,011 |
| 2025-04-30 | 7.150 | 7.400 | 7.000 | 7.020 | 7.020 | 68,943 |
| 2025-04-29 | 6.600 | 7.500 | 6.590 | 6.780 | 6.780 | 137,386 |
| 2025-04-28 | 6.200 | 6.600 | 6.080 | 6.370 | 6.370 | 49,489 |
| 2025-04-25 | 6.000 | 6.490 | 5.750 | 5.900 | 5.900 | 239,284 |
| 2025-04-24 | 5.370 | 5.800 | 5.210 | 5.600 | 5.600 | 116,379 |
| 2025-04-23 | 5.350 | 5.400 | 5.160 | 5.160 | 5.160 | 57,769 |
| 2025-04-22 | 5.000 | 5.190 | 4.950 | 5.000 | 5.000 | 12,013 |
| 2025-04-16 | 4.910 | 5.360 | 4.910 | 5.110 | 5.110 | 15,009 |
| 2025-04-15 | 4.900 | 5.390 | 4.900 | 5.370 | 5.370 | 23,330 |
| 2025-04-14 | 5.110 | 5.110 | 4.900 | 5.000 | 5.000 | 12,537 |
| 2025-04-11 | 5.400 | 5.400 | 4.755 | 5.230 | 5.230 | 13,936 |
| 2025-04-10 | 4.670 | 5.390 | 4.670 | 4.690 | 4.690 | 40,284 |
| 2025-04-09 | 4.700 | 5.190 | 4.700 | 4.995 | 4.995 | 12,827 |
| 2025-04-08 | 4.150 | 5.390 | 4.150 | 5.000 | 5.000 | 26,742 |
| 2025-04-07 | 4.885 | 4.885 | 4.000 | 4.820 | 4.820 | 19,527 |
| 2025-04-04 | 5.200 | 5.200 | 4.501 | 4.701 | 4.701 | 51,552 |
| 2025-04-03 | 4.721 | 5.301 | 4.552 | 4.999 | 4.999 | 97,395 |
| 2025-04-02 | 5.000 | 5.087 | 4.500 | 4.720 | 4.720 | 12,435 |
| 2025-04-01 | 4.950 | 5.145 | 4.750 | 4.999 | 4.999 | 20,483 |
| 2025-03-31 | 5.149 | 5.149 | 4.930 | 4.950 | 4.950 | 5,162 |
| 2025-03-28 | 4.900 | 5.148 | 4.809 | 5.148 | 5.148 | 6,069 |
| 2025-03-27 | 4.850 | 5.141 | 4.800 | 4.900 | 4.900 | 22,059 |
| 2025-03-26 | 5.422 | 5.422 | 4.840 | 4.850 | 4.850 | 13,814 |
| 2025-03-25 | 4.950 | 5.108 | 4.900 | 4.900 | 4.900 | 23,173 |
| 2025-03-24 | 5.200 | 5.200 | 4.861 | 4.910 | 4.910 | 41,351 |
| 2025-03-21 | 5.320 | 5.680 | 4.855 | 5.154 | 5.154 | 96,095 |
| 2025-03-20 | 5.200 | 5.201 | 4.851 | 4.881 | 4.881 | 21,185 |
| 2025-03-19 | 5.400 | 5.400 | 4.907 | 4.950 | 4.950 | 14,222 |
| 2025-03-18 | 5.000 | 5.050 | 4.820 | 5.050 | 5.050 | 22,967 |
| 2025-03-17 | 4.679 | 5.110 | 4.314 | 4.760 | 4.760 | 80,792 |
| 2025-03-14 | 5.000 | 5.089 | 4.651 | 4.679 | 4.679 | 65,379 |
| 2025-03-13 | 4.900 | 5.299 | 4.661 | 4.662 | 4.662 | 136,081 |
| 2025-03-12 | 4.561 | 5.381 | 4.500 | 4.851 | 4.851 | 279,386 |
| 2025-03-11 | 4.450 | 4.450 | 4.124 | 4.314 | 4.314 | 76,669 |
| 2025-03-10 | 4.461 | 4.597 | 4.461 | 4.500 | 4.500 | 27,948 |
| 2025-03-07 | 4.600 | 4.700 | 4.461 | 4.500 | 4.500 | 61,512 |
| 2025-03-06 | 4.501 | 4.850 | 4.500 | 4.700 | 4.700 | 65,589 |
| 2025-03-05 | 4.500 | 4.889 | 4.500 | 4.650 | 4.650 | 52,780 |
| 2025-03-04 | 4.900 | 4.900 | 4.500 | 4.608 | 4.608 | 89,506 |
| 2025-03-03 | 4.800 | 5.300 | 4.800 | 4.830 | 4.830 | 16,594 |
| 2025-02-28 | 4.750 | 5.100 | 4.750 | 4.910 | 4.910 | 71,400 |
| 2025-02-27 | 5.000 | 5.800 | 4.701 | 4.800 | 4.800 | 79,335 |
| 2025-02-26 | 5.400 | 5.595 | 5.076 | 5.080 | 5.080 | 68,885 |
| 2025-02-25 | 5.600 | 5.600 | 5.200 | 5.230 | 5.230 | 61,391 |
| 2025-02-24 | 5.320 | 5.550 | 5.250 | 5.400 | 5.400 | 46,603 |
| 2025-02-21 | 5.375 | 5.599 | 5.370 | 5.440 | 5.440 | 29,527 |
| 2025-02-20 | 5.461 | 6.002 | 5.342 | 5.499 | 5.499 | 32,876 |
| 2025-02-19 | 5.810 | 6.091 | 5.343 | 6.091 | 6.091 | 80,492 |
| 2025-02-18 | 6.199 | 6.199 | 5.523 | 5.797 | 5.797 | 53,848 |
| 2025-02-17 | 5.252 | 6.300 | 5.250 | 5.716 | 5.716 | 112,938 |
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.