Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.344 | 5.850 | 5.251 | 5.251 | 5.251 | 84,787 |
| 2025-02-13 | 5.403 | 5.600 | 5.400 | 5.580 | 5.580 | 72,833 |
| 2025-02-12 | 5.600 | 5.742 | 5.400 | 5.437 | 5.437 | 70,108 |
| 2025-02-11 | 6.236 | 6.400 | 5.500 | 5.800 | 5.800 | 239,865 |
| 2025-02-10 | 6.490 | 6.505 | 5.851 | 5.972 | 5.972 | 159,065 |
| 2025-02-07 | 5.947 | 6.490 | 5.826 | 6.490 | 6.490 | 128,298 |
| 2025-02-06 | 6.100 | 6.100 | 5.782 | 5.970 | 5.970 | 216,353 |
| 2025-02-05 | 6.340 | 6.500 | 6.070 | 6.240 | 6.240 | 215,256 |
| 2025-02-04 | 7.265 | 7.265 | 6.420 | 6.500 | 6.500 | 191,813 |
| 2025-02-03 | 7.265 | 7.265 | 6.622 | 6.665 | 6.665 | 145,168 |
| 2025-01-31 | 7.110 | 7.400 | 7.020 | 7.265 | 7.265 | 190,598 |
| 2025-01-30 | 7.500 | 7.546 | 7.100 | 7.221 | 7.221 | 272,446 |
| 2025-01-29 | 7.800 | 7.900 | 7.496 | 7.570 | 7.570 | 183,199 |
| 2025-01-28 | 7.360 | 7.899 | 7.360 | 7.685 | 7.685 | 102,747 |
| 2025-01-27 | 8.300 | 8.300 | 7.401 | 7.401 | 7.401 | 146,996 |
| 2025-01-24 | 7.800 | 8.246 | 7.800 | 7.920 | 7.920 | 381,684 |
| 2025-01-23 | 7.950 | 8.000 | 7.450 | 7.729 | 7.729 | 186,499 |
| 2025-01-22 | 7.676 | 8.000 | 7.501 | 7.902 | 7.902 | 118,953 |
| 2025-01-21 | 8.000 | 8.230 | 7.228 | 7.631 | 7.631 | 643,172 |
| 2025-01-20 | 7.400 | 8.700 | 7.300 | 8.000 | 8.000 | 922,222 |
| 2025-01-17 | 7.666 | 7.668 | 6.613 | 7.100 | 7.100 | 899,341 |
| 2025-01-16 | 7.128 | 7.494 | 7.014 | 7.140 | 7.140 | 1,786,442 |
| 2025-01-15 | 7.500 | 7.500 | 7.180 | 7.180 | 7.180 | 188,011 |
| 2025-01-14 | 7.500 | 7.700 | 7.144 | 7.500 | 7.500 | 264,977 |
| 2025-01-13 | 7.933 | 8.101 | 7.501 | 7.700 | 7.700 | 348,226 |
| 2025-01-10 | 7.920 | 8.299 | 7.920 | 7.933 | 7.933 | 62,045 |
| 2025-01-09 | 7.900 | 8.083 | 7.900 | 7.920 | 7.920 | 77,852 |
| 2025-01-08 | 8.100 | 8.289 | 7.945 | 7.945 | 7.945 | 199,174 |
| 2025-01-07 | 8.500 | 8.500 | 8.200 | 8.216 | 8.216 | 147,312 |
| 2025-01-06 | 8.299 | 8.620 | 8.193 | 8.300 | 8.300 | 174,230 |
| 2025-01-03 | 8.600 | 8.600 | 8.302 | 8.333 | 8.333 | 75,634 |
| 2025-01-02 | 8.600 | 8.799 | 8.451 | 8.519 | 8.519 | 101,549 |
| 2024-12-30 | 9.000 | 9.096 | 8.504 | 8.548 | 8.548 | 358,160 |
| 2024-12-27 | 8.827 | 9.390 | 8.600 | 9.111 | 9.111 | 285,069 |
| 2024-12-23 | 8.669 | 9.079 | 8.500 | 8.682 | 8.682 | 332,704 |
| 2024-12-20 | 8.369 | 8.877 | 8.350 | 8.446 | 8.446 | 1,084,946 |
| 2024-12-19 | 8.320 | 8.560 | 8.186 | 8.497 | 8.497 | 149,503 |
| 2024-12-18 | 8.486 | 8.500 | 8.034 | 8.300 | 8.300 | 116,979 |
| 2024-12-17 | 8.671 | 8.899 | 8.320 | 8.460 | 8.460 | 204,434 |
| 2024-12-16 | 8.757 | 8.900 | 8.501 | 8.666 | 8.666 | 252,764 |
| 2024-12-13 | 8.815 | 8.923 | 8.602 | 8.641 | 8.641 | 111,034 |
| 2024-12-12 | 8.760 | 9.099 | 8.760 | 8.815 | 8.815 | 72,830 |
| 2024-12-11 | 8.850 | 9.114 | 8.700 | 9.031 | 9.031 | 165,360 |
| 2024-12-10 | 9.000 | 9.199 | 8.801 | 8.860 | 8.860 | 221,030 |
| 2024-12-09 | 9.120 | 9.397 | 8.951 | 9.267 | 9.267 | 193,980 |
| 2024-12-06 | 8.574 | 10.248 | 8.500 | 9.461 | 9.461 | 1,229,704 |
| 2024-12-05 | 8.640 | 8.849 | 8.640 | 8.640 | 8.640 | 268,128 |
| 2024-12-04 | 9.200 | 9.200 | 8.500 | 8.638 | 8.638 | 451,629 |
| 2024-12-03 | 9.640 | 9.900 | 9.003 | 9.200 | 9.200 | 143,059 |
| 2024-12-02 | 9.299 | 9.990 | 8.568 | 9.400 | 9.400 | 221,803 |
| 2024-11-29 | 8.100 | 8.995 | 8.100 | 8.995 | 8.995 | 488,168 |
| 2024-11-28 | 8.660 | 9.000 | 8.000 | 8.218 | 8.218 | 375,215 |
| 2024-11-27 | 8.650 | 9.299 | 8.600 | 8.706 | 8.706 | 131,815 |
| 2024-11-26 | 9.282 | 9.528 | 8.640 | 8.640 | 8.640 | 493,850 |
| 2024-11-25 | 9.699 | 10.000 | 9.201 | 9.400 | 9.400 | 246,338 |
| 2024-11-22 | 10.000 | 10.300 | 9.500 | 9.570 | 9.570 | 161,143 |
| 2024-11-21 | 10.430 | 10.818 | 9.700 | 10.022 | 10.022 | 149,640 |
| 2024-11-20 | 10.498 | 10.596 | 10.346 | 10.400 | 10.400 | 102,281 |
| 2024-11-19 | 10.744 | 10.816 | 10.328 | 10.498 | 10.498 | 65,401 |
| 2024-11-18 | 10.500 | 10.816 | 10.200 | 10.816 | 10.816 | 116,925 |
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.