Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 10.998 | 11.700 | 10.290 | 10.290 | 10.290 | 906,380 |
| 2024-11-14 | 10.742 | 11.192 | 10.600 | 11.164 | 11.164 | 168,569 |
| 2024-11-13 | 10.610 | 10.938 | 10.610 | 10.800 | 10.800 | 38,973 |
| 2024-11-12 | 10.500 | 11.010 | 10.500 | 10.750 | 10.750 | 90,135 |
| 2024-11-11 | 11.200 | 11.200 | 10.594 | 10.634 | 10.634 | 162,088 |
| 2024-11-08 | 11.500 | 11.500 | 10.502 | 11.006 | 11.006 | 203,794 |
| 2024-11-07 | 11.500 | 12.302 | 11.500 | 11.600 | 11.600 | 96,532 |
| 2024-11-06 | 12.200 | 12.648 | 10.802 | 11.898 | 11.898 | 123,272 |
| 2024-11-05 | 11.780 | 12.648 | 11.780 | 12.200 | 12.200 | 43,321 |
| 2024-11-04 | 11.796 | 12.650 | 11.506 | 12.240 | 12.240 | 232,067 |
| 2024-11-01 | 11.000 | 12.100 | 11.000 | 11.850 | 11.850 | 221,527 |
| 2024-10-31 | 11.386 | 11.398 | 11.000 | 11.210 | 11.210 | 121,162 |
| 2024-10-30 | 11.398 | 11.598 | 11.150 | 11.364 | 11.364 | 83,325 |
| 2024-10-29 | 10.960 | 11.650 | 10.850 | 11.242 | 11.242 | 80,969 |
| 2024-10-28 | 10.600 | 11.230 | 10.570 | 10.984 | 10.984 | 109,024 |
| 2024-10-25 | 10.800 | 10.800 | 10.570 | 10.730 | 10.730 | 13,777 |
| 2024-10-24 | 11.000 | 11.200 | 10.604 | 10.974 | 10.974 | 80,793 |
| 2024-10-23 | 10.572 | 10.976 | 10.514 | 10.900 | 10.900 | 87,351 |
| 2024-10-22 | 10.620 | 10.812 | 10.516 | 10.570 | 10.570 | 35,835 |
| 2024-10-21 | 10.702 | 11.072 | 10.622 | 10.664 | 10.664 | 111,664 |
| 2024-10-18 | 10.760 | 11.400 | 10.522 | 10.522 | 10.522 | 1,005,026 |
| 2024-10-17 | 10.500 | 11.488 | 10.480 | 11.280 | 11.280 | 186,373 |
| 2024-10-16 | 10.900 | 11.400 | 10.402 | 10.452 | 10.452 | 156,628 |
| 2024-10-15 | 11.000 | 11.058 | 10.608 | 10.800 | 10.800 | 108,975 |
| 2024-10-14 | 11.250 | 11.250 | 10.812 | 11.064 | 11.064 | 68,493 |
| 2024-10-11 | 11.136 | 11.600 | 11.000 | 11.500 | 11.500 | 38,253 |
| 2024-10-10 | 11.000 | 11.618 | 10.822 | 11.600 | 11.600 | 60,070 |
| 2024-10-09 | 11.200 | 11.620 | 11.200 | 11.414 | 11.414 | 57,449 |
| 2024-10-08 | 10.940 | 11.724 | 10.910 | 11.200 | 11.200 | 48,695 |
| 2024-10-07 | 11.100 | 11.500 | 10.790 | 10.932 | 10.932 | 122,522 |
| 2024-10-04 | 11.600 | 11.798 | 11.204 | 11.374 | 11.374 | 51,199 |
| 2024-10-03 | 11.720 | 12.000 | 11.540 | 11.910 | 11.910 | 100,102 |
| 2024-10-02 | 11.986 | 12.494 | 11.520 | 11.704 | 11.704 | 84,176 |
| 2024-10-01 | 11.400 | 12.400 | 11.002 | 12.000 | 12.000 | 288,978 |
| 2024-09-30 | 11.300 | 12.000 | 10.904 | 11.694 | 11.694 | 296,204 |
| 2024-09-27 | 10.480 | 11.848 | 10.330 | 11.200 | 11.200 | 382,949 |
| 2024-09-26 | 10.584 | 11.300 | 10.050 | 10.602 | 10.602 | 248,941 |
| 2024-09-25 | 10.690 | 11.192 | 9.990 | 10.400 | 10.400 | 273,411 |
| 2024-09-24 | 10.700 | 11.148 | 10.302 | 10.700 | 10.700 | 227,654 |
| 2024-09-23 | 10.500 | 10.798 | 10.000 | 10.686 | 10.686 | 610,082 |
| 2024-09-20 | 11.800 | 11.902 | 10.200 | 10.200 | 10.200 | 1,137,414 |
| 2024-09-19 | 12.066 | 12.486 | 11.752 | 11.838 | 11.838 | 89,285 |
| 2024-09-18 | 12.000 | 12.600 | 11.988 | 12.066 | 12.066 | 57,237 |
| 2024-09-17 | 12.550 | 13.000 | 12.004 | 12.300 | 12.300 | 152,819 |
| 2024-09-16 | 11.600 | 12.484 | 11.500 | 12.402 | 12.402 | 132,092 |
| 2024-09-13 | 12.500 | 12.550 | 11.286 | 11.400 | 11.400 | 65,022 |
| 2024-09-12 | 11.240 | 12.498 | 11.198 | 12.200 | 12.200 | 128,513 |
| 2024-09-11 | 11.000 | 11.898 | 10.998 | 11.600 | 11.600 | 83,600 |
| 2024-09-10 | 11.230 | 11.598 | 11.000 | 11.530 | 11.530 | 48,035 |
| 2024-09-09 | 10.364 | 11.400 | 10.364 | 11.230 | 11.230 | 94,858 |
| 2024-09-06 | 10.550 | 10.994 | 10.360 | 10.600 | 10.600 | 30,797 |
| 2024-09-05 | 10.132 | 10.948 | 10.132 | 10.554 | 10.554 | 64,909 |
| 2024-09-04 | 11.030 | 11.052 | 10.240 | 10.286 | 10.286 | 185,758 |
| 2024-09-03 | 11.500 | 11.654 | 11.030 | 11.200 | 11.200 | 61,067 |
| 2024-09-02 | 11.018 | 11.800 | 10.202 | 11.260 | 11.260 | 210,104 |
| 2024-08-30 | 12.600 | 12.980 | 11.000 | 11.000 | 11.000 | 197,204 |
| 2024-08-29 | 13.350 | 13.898 | 12.440 | 12.440 | 12.440 | 77,335 |
| 2024-08-28 | 13.510 | 14.008 | 13.400 | 13.400 | 13.400 | 91,260 |
| 2024-08-27 | 13.520 | 14.236 | 13.520 | 13.640 | 13.640 | 16,204 |
| 2024-08-26 | 13.400 | 13.994 | 13.400 | 13.640 | 13.640 | 36,744 |
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.