Cloudberry Clean Energy As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 9.340 | 10.060 | 9.100 | 10.000 | 10.000 | 875,154 |
| 2024-05-29 | 9.210 | 9.260 | 9.050 | 9.100 | 9.100 | 141,323 |
| 2024-05-28 | 9.220 | 9.380 | 9.190 | 9.210 | 9.210 | 116,919 |
| 2024-05-27 | 9.160 | 9.260 | 9.150 | 9.210 | 9.210 | 178,800 |
| 2024-05-24 | 9.220 | 9.290 | 9.170 | 9.290 | 9.290 | 152,423 |
| 2024-05-23 | 9.050 | 9.290 | 8.980 | 9.290 | 9.290 | 179,335 |
| 2024-05-22 | 9.130 | 9.130 | 9.020 | 9.070 | 9.070 | 44,069 |
| 2024-05-21 | 9.200 | 9.400 | 9.100 | 9.130 | 9.130 | 320,620 |
| 2024-05-16 | 9.300 | 9.380 | 9.270 | 9.300 | 9.300 | 181,313 |
| 2024-05-15 | 9.400 | 9.500 | 9.240 | 9.310 | 9.310 | 340,704 |
| 2024-05-14 | 9.500 | 9.500 | 9.190 | 9.370 | 9.370 | 826,454 |
| 2024-05-13 | 8.990 | 9.510 | 8.990 | 9.400 | 9.400 | 1,220,311 |
| 2024-05-10 | 9.000 | 9.170 | 8.950 | 9.130 | 9.130 | 305,903 |
| 2024-05-08 | 9.100 | 9.150 | 8.980 | 8.990 | 8.990 | 178,501 |
| 2024-05-07 | 9.090 | 9.230 | 9.060 | 9.060 | 9.060 | 196,498 |
| 2024-05-06 | 9.480 | 9.480 | 8.970 | 9.130 | 9.130 | 162,579 |
| 2024-05-03 | 9.150 | 9.170 | 9.060 | 9.070 | 9.070 | 96,518 |
| 2024-05-02 | 8.860 | 9.080 | 8.860 | 9.050 | 9.050 | 52,238 |
| 2024-04-30 | 8.990 | 9.120 | 8.850 | 9.070 | 9.070 | 167,423 |
| 2024-04-29 | 9.280 | 9.280 | 8.840 | 8.930 | 8.930 | 196,691 |
| 2024-04-26 | 9.000 | 9.040 | 8.840 | 8.910 | 8.910 | 271,431 |
| 2024-04-25 | 8.830 | 9.060 | 8.830 | 8.850 | 8.850 | 129,630 |
| 2024-04-24 | 8.820 | 9.090 | 8.820 | 9.090 | 9.090 | 353,426 |
| 2024-04-23 | 8.840 | 8.990 | 8.780 | 8.890 | 8.890 | 124,117 |
| 2024-04-22 | 9.120 | 9.120 | 8.860 | 8.900 | 8.900 | 226,980 |
| 2024-04-19 | 8.970 | 9.050 | 8.820 | 9.020 | 9.020 | 174,372 |
| 2024-04-18 | 8.990 | 8.990 | 8.850 | 8.890 | 8.890 | 95,467 |
| 2024-04-17 | 8.730 | 8.910 | 8.730 | 8.850 | 8.850 | 174,686 |
| 2024-04-16 | 8.900 | 8.940 | 8.710 | 8.840 | 8.840 | 325,325 |
| 2024-04-15 | 8.850 | 8.940 | 8.760 | 8.840 | 8.840 | 188,122 |
| 2024-04-12 | 8.710 | 9.060 | 8.710 | 8.850 | 8.850 | 462,167 |
| 2024-04-11 | 8.650 | 8.980 | 8.650 | 8.730 | 8.730 | 789,393 |
| 2024-04-10 | 9.070 | 9.150 | 8.950 | 9.010 | 9.010 | 453,051 |
| 2024-04-09 | 9.220 | 9.340 | 9.080 | 9.150 | 9.150 | 312,176 |
| 2024-04-08 | 9.840 | 9.840 | 9.260 | 9.260 | 9.260 | 225,545 |
| 2024-04-05 | 9.350 | 9.540 | 9.330 | 9.390 | 9.390 | 121,174 |
| 2024-04-04 | 9.300 | 9.660 | 9.300 | 9.490 | 9.490 | 386,420 |
| 2024-04-03 | 9.700 | 9.710 | 9.470 | 9.470 | 9.470 | 116,042 |
| 2024-04-02 | 9.900 | 9.950 | 9.540 | 9.770 | 9.770 | 450,355 |
| 2024-03-27 | 9.500 | 9.950 | 9.500 | 9.950 | 9.950 | 572,952 |
| 2024-03-26 | 9.150 | 9.670 | 9.150 | 9.670 | 9.670 | 242,761 |
| 2024-03-25 | 9.190 | 9.270 | 9.080 | 9.190 | 9.190 | 145,180 |
| 2024-03-22 | 9.320 | 9.330 | 9.200 | 9.200 | 9.200 | 83,295 |
| 2024-03-21 | 9.200 | 9.510 | 9.120 | 9.260 | 9.260 | 542,926 |
| 2024-03-20 | 9.280 | 9.300 | 9.080 | 9.240 | 9.240 | 158,685 |
| 2024-03-19 | 9.400 | 9.400 | 9.150 | 9.180 | 9.180 | 101,497 |
| 2024-03-18 | 9.220 | 9.410 | 9.180 | 9.180 | 9.180 | 170,641 |
| 2024-03-15 | 9.250 | 9.360 | 9.200 | 9.220 | 9.220 | 615,033 |
| 2024-03-14 | 9.200 | 9.530 | 9.200 | 9.250 | 9.250 | 544,564 |
| 2024-03-13 | 9.430 | 9.430 | 9.200 | 9.240 | 9.240 | 342,225 |
| 2024-03-12 | 9.490 | 9.610 | 9.200 | 9.430 | 9.430 | 519,785 |
| 2024-03-11 | 9.900 | 9.900 | 9.460 | 9.490 | 9.490 | 277,558 |
| 2024-03-08 | 9.550 | 9.930 | 9.370 | 9.920 | 9.920 | 620,598 |
| 2024-03-07 | 9.500 | 9.590 | 9.320 | 9.490 | 9.490 | 233,627 |
| 2024-03-06 | 9.200 | 9.540 | 9.200 | 9.540 | 9.540 | 83,644 |
| 2024-03-05 | 9.330 | 9.440 | 9.320 | 9.360 | 9.360 | 120,078 |
| 2024-03-04 | 9.800 | 9.800 | 9.330 | 9.330 | 9.330 | 186,660 |
| 2024-03-01 | 10.000 | 10.000 | 9.580 | 9.800 | 9.800 | 312,941 |
| 2024-02-29 | 9.050 | 9.990 | 9.050 | 9.990 | 9.990 | 607,060 |
| 2024-02-28 | 9.060 | 9.420 | 9.060 | 9.400 | 9.400 | 123,595 |
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.