Cadeler As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	33.200	34.320	33.200	34.200	34.200	187,087
2023-12-05	33.720	34.140	33.720	33.880	33.880	116,287
2023-12-04	34.000	34.200	33.280	33.740	33.740	224,266
2023-12-01	34.540	34.840	33.820	34.140	34.140	146,407
2023-11-30	34.100	35.440	34.100	34.540	34.540	353,178
2023-11-29	34.200	34.760	34.020	34.240	34.240	248,344
2023-11-28	35.000	35.020	33.740	34.200	34.200	308,907
2023-11-27	36.000	36.280	33.660	34.000	34.000	125,852
2023-11-24	33.800	34.620	33.800	34.540	34.540	341,642
2023-11-23	32.000	34.460	32.000	34.120	34.120	211,465
2023-11-22	33.700	34.340	33.300	33.320	33.320	118,707
2023-11-21	32.980	34.020	32.580	33.800	33.800	335,916
2023-11-20	33.800	34.500	33.540	33.640	33.640	197,375
2023-11-17	34.800	35.540	34.060	34.180	34.180	238,297
2023-11-16	34.020	34.600	34.000	34.100	34.100	234,853
2023-11-15	34.200	34.760	33.840	34.260	34.260	322,025
2023-11-14	34.000	34.660	33.500	33.920	33.920	226,755
2023-11-13	34.000	35.180	34.000	34.200	34.200	192,682
2023-11-10	34.400	34.820	33.620	34.380	34.380	167,007
2023-11-09	34.100	35.220	34.100	34.580	34.580	96,261
2023-11-08	34.620	35.720	33.600	34.480	34.480	513,024
2023-11-07	35.280	35.940	34.600	35.020	35.020	304,365
2023-11-06	35.000	36.980	34.640	35.340	35.340	292,924
2023-11-03	35.000	36.360	35.000	35.480	35.480	131,140
2023-11-02	34.220	35.660	34.220	35.400	35.400	145,326
2023-11-01	35.100	35.800	33.280	35.100	35.100	569,494
2023-10-31	34.400	35.920	34.400	35.380	35.380	210,274
2023-10-30	35.620	35.920	34.460	35.000	35.000	201,178
2023-10-27	35.000	36.880	35.000	35.620	35.620	145,411
2023-10-26	34.400	36.240	34.400	35.420	35.420	176,063
2023-10-25	38.360	38.360	34.660	35.460	35.460	270,802
2023-10-24	34.220	36.460	34.220	36.100	36.100	658,534
2023-10-23	35.000	35.460	33.840	35.000	35.000	136,803
2023-10-20	35.800	37.160	35.000	35.500	35.500	337,407
2023-10-19	36.720	37.400	36.600	37.000	37.000	220,613
2023-10-18	35.900	37.360	35.440	37.200	37.200	278,805
2023-10-17	37.000	37.540	35.800	36.200	36.200	195,050
2023-10-16	35.980	36.400	34.280	36.360	36.360	201,920
2023-10-13	36.140	36.400	35.800	36.000	36.000	241,469
2023-10-12	36.000	36.400	35.580	36.100	36.100	175,051
2023-10-11	35.580	36.500	35.160	36.280	36.280	181,057
2023-10-10	36.000	36.020	35.000	36.000	36.000	110,338
2023-10-09	34.900	35.540	34.900	35.300	35.300	45,440
2023-10-06	34.640	36.320	34.520	35.100	35.100	199,987
2023-10-05	34.500	36.260	34.160	36.000	36.000	272,755
2023-10-04	34.000	35.300	34.000	34.920	34.920	163,581
2023-10-03	34.880	35.420	33.680	35.360	35.360	130,645
2023-10-02	36.500	36.960	35.220	35.340	35.340	101,434
2023-09-29	36.680	37.880	36.300	36.420	36.420	151,544
2023-09-28	37.220	37.500	36.700	36.700	36.700	163,403
2023-09-27	37.920	38.000	37.120	37.860	37.860	80,174
2023-09-26	36.620	37.480	36.080	37.220	37.220	124,883
2023-09-25	37.360	37.500	36.460	36.840	36.840	133,718
2023-09-22	37.700	37.900	37.300	37.580	37.580	95,276
2023-09-21	38.600	38.600	37.640	37.860	37.860	73,156
2023-09-20	38.000	38.400	37.620	38.260	38.260	109,754
2023-09-19	37.000	38.500	37.000	38.300	38.300	63,146
2023-09-18	37.960	38.260	36.660	37.680	37.680	193,074
2023-09-15	39.200	39.480	36.820	37.960	37.960	484,907
2023-09-14	39.580	39.580	38.520	39.080	39.080	68,064

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.