Cadeler As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	44.600	44.600	42.200	43.440	43.440	136,320
2023-03-17	44.000	45.700	44.000	44.600	44.600	620,003
2023-03-16	43.900	44.500	43.020	43.940	43.940	186,881
2023-03-15	46.000	46.040	43.820	43.900	43.900	126,397
2023-03-14	43.500	45.640	43.020	45.280	45.280	81,235
2023-03-13	45.640	45.800	43.580	43.880	43.880	161,544
2023-03-10	46.460	46.460	45.300	45.620	45.620	158,887
2023-03-09	48.000	48.000	46.340	46.520	46.520	248,078
2023-03-08	47.720	48.400	47.380	47.500	47.500	129,675
2023-03-07	48.360	48.360	46.980	47.800	47.800	103,944
2023-03-06	48.180	48.900	47.180	47.180	47.180	125,331
2023-03-03	47.800	48.980	47.300	48.180	48.180	128,564
2023-03-02	47.880	48.840	47.300	47.300	47.300	521,966
2023-03-01	46.940	48.340	46.900	48.160	48.160	196,450
2023-02-28	46.380	47.000	45.840	46.940	46.940	893,556
2023-02-27	46.600	46.940	45.800	46.340	46.340	111,321
2023-02-24	47.000	47.960	46.500	46.740	46.740	95,003
2023-02-23	47.300	48.140	47.300	47.500	47.500	84,211
2023-02-22	46.020	47.380	45.960	47.300	47.300	129,487
2023-02-21	46.200	47.260	45.880	46.500	46.500	207,550
2023-02-20	46.780	46.880	45.200	45.800	45.800	180,583
2023-02-17	46.580	47.760	46.200	46.760	46.760	143,153
2023-02-16	46.500	48.000	46.500	46.820	46.820	148,467
2023-02-15	45.800	46.440	45.040	46.440	46.440	130,089
2023-02-14	45.500	46.420	44.660	45.760	45.760	185,557
2023-02-13	45.460	46.000	44.940	45.460	45.460	375,338
2023-02-10	45.000	46.700	45.000	45.420	45.420	492,335
2023-02-09	44.720	46.220	44.600	45.320	45.320	357,352
2023-02-08	42.740	44.980	42.740	44.800	44.800	274,016
2023-02-07	43.240	43.240	42.380	42.620	42.620	114,386
2023-02-06	41.800	42.420	41.020	42.420	42.420	60,404
2023-02-03	42.440	43.200	42.260	42.500	42.500	90,399
2023-02-02	41.780	42.800	41.020	42.720	42.720	106,600
2023-02-01	41.500	42.500	40.160	41.780	41.780	73,207
2023-01-31	40.000	41.780	40.000	41.480	41.480	93,804
2023-01-30	41.240	41.680	40.020	41.040	41.040	101,552
2023-01-27	40.940	42.200	40.540	41.640	41.640	61,447
2023-01-26	41.000	41.620	40.520	41.200	41.200	52,430
2023-01-25	41.820	42.040	40.520	40.600	40.600	36,907
2023-01-24	42.400	42.720	41.380	41.540	41.540	53,100
2023-01-23	42.420	42.900	42.220	42.500	42.500	42,988
2023-01-20	41.540	42.900	41.460	42.400	42.400	79,245
2023-01-19	41.220	42.300	40.720	42.280	42.280	68,178
2023-01-18	42.280	42.320	40.780	41.780	41.780	110,651
2023-01-17	41.360	42.260	40.880	42.260	42.260	131,555
2023-01-16	40.920	41.500	40.360	41.360	41.360	226,680
2023-01-13	40.240	40.980	39.900	40.200	40.200	122,087
2023-01-12	39.000	40.120	39.000	40.060	40.060	191,680
2023-01-11	38.500	39.580	38.160	39.580	39.580	82,146
2023-01-10	37.980	38.140	37.500	38.140	38.140	72,338
2023-01-09	37.500	38.220	37.500	37.980	37.980	49,306
2023-01-06	38.780	38.780	37.760	37.800	37.800	96,461
2023-01-05	38.200	38.620	38.200	38.620	38.620	47,909
2023-01-04	38.560	38.780	38.320	38.500	38.500	69,099
2023-01-03	38.060	39.120	38.060	38.560	38.560	62,391
2023-01-02	37.740	38.900	36.500	38.820	38.820	59,787
2022-12-30	38.700	38.800	38.140	38.400	38.400	57,549
2022-12-29	38.560	38.940	38.120	38.720	38.720	52,728
2022-12-28	38.780	39.160	38.080	38.560	38.560	74,834
2022-12-27	39.000	39.440	38.660	38.920	38.920	73,352

← NewerPage 16 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.