Cadeler A/S (CADLR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 63.50 | 64.00 | 62.80 | 63.90 | 63.90 | 970,654 |
| 20 Jun 2024 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | 95,212 |
| 19 Jun 2024 | 63.80 | 64.00 | 63.00 | 63.00 | 63.00 | 181,800 |
| 18 Jun 2024 | 63.00 | 64.60 | 63.00 | 63.80 | 63.80 | 257,030 |
| 17 Jun 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 189,182 |
| 14 Jun 2024 | 63.10 | 63.60 | 62.40 | 63.30 | 63.30 | 1,108,930 |
| 13 Jun 2024 | 64.00 | 64.00 | 62.30 | 62.80 | 62.80 | 160,569 |
| 12 Jun 2024 | 62.00 | 63.40 | 62.00 | 62.60 | 62.60 | 386,569 |
| 11 Jun 2024 | 62.00 | 62.80 | 61.60 | 62.00 | 62.00 | 269,497 |
| 10 Jun 2024 | 63.20 | 63.30 | 61.60 | 61.60 | 61.60 | 302,382 |
| 07 Jun 2024 | 63.50 | 64.10 | 63.20 | 63.60 | 63.60 | 172,061 |
| 06 Jun 2024 | 65.00 | 65.80 | 63.70 | 63.70 | 63.70 | 12,746,848 |
| 05 Jun 2024 | 63.80 | 65.20 | 63.30 | 65.20 | 65.20 | 314,362 |
| 04 Jun 2024 | 64.00 | 64.40 | 63.20 | 63.20 | 63.20 | 364,237 |
| 03 Jun 2024 | 67.00 | 67.00 | 63.10 | 64.00 | 64.00 | 1,523,578 |
| 31 May 2024 | 64.50 | 67.40 | 64.00 | 65.50 | 65.50 | 2,517,381 |
| 30 May 2024 | 64.50 | 65.30 | 63.60 | 64.40 | 64.40 | 560,027 |
| 29 May 2024 | 64.20 | 65.40 | 62.20 | 64.10 | 64.10 | 614,582 |
| 28 May 2024 | 65.80 | 65.80 | 61.80 | 62.10 | 62.10 | 608,643 |
| 27 May 2024 | 63.00 | 65.20 | 63.00 | 65.00 | 65.00 | 590,111 |
| 24 May 2024 | 63.00 | 64.20 | 61.30 | 62.50 | 62.50 | 481,075 |
| 23 May 2024 | 59.30 | 63.30 | 59.00 | 62.70 | 62.70 | 1,226,074 |
| 22 May 2024 | 58.10 | 60.00 | 58.00 | 59.40 | 59.40 | 503,238 |
| 21 May 2024 | 55.60 | 57.40 | 55.30 | 57.40 | 57.40 | 563,129 |
| 16 May 2024 | 55.70 | 56.70 | 55.30 | 55.50 | 55.50 | 356,253 |
| 15 May 2024 | 55.40 | 56.00 | 54.80 | 55.20 | 55.20 | 369,770 |
| 14 May 2024 | 54.50 | 56.50 | 54.00 | 54.70 | 54.70 | 1,008,470 |
| 13 May 2024 | 54.00 | 54.30 | 52.60 | 53.10 | 53.10 | 483,752 |
| 10 May 2024 | 54.50 | 55.00 | 52.80 | 53.10 | 53.10 | 414,474 |
| 08 May 2024 | 55.00 | 56.50 | 53.90 | 54.30 | 54.30 | 457,199 |
| 07 May 2024 | 53.00 | 55.10 | 53.00 | 55.00 | 55.00 | 431,335 |
| 06 May 2024 | 52.50 | 54.00 | 51.90 | 52.60 | 52.60 | 484,059 |
| 03 May 2024 | 51.90 | 53.10 | 51.90 | 52.30 | 52.30 | 601,413 |
| 02 May 2024 | 52.80 | 52.80 | 51.10 | 51.30 | 51.30 | 230,616 |
| 30 Apr 2024 | 51.40 | 53.50 | 51.40 | 52.80 | 52.80 | 621,893 |
| 29 Apr 2024 | 51.80 | 52.40 | 51.50 | 51.70 | 51.70 | 276,449 |
| 26 Apr 2024 | 52.00 | 52.90 | 51.30 | 52.20 | 52.20 | 295,314 |
| 25 Apr 2024 | 51.60 | 52.00 | 51.20 | 51.40 | 51.40 | 258,179 |
| 24 Apr 2024 | 50.90 | 51.40 | 49.45 | 51.30 | 51.30 | 554,630 |
| 23 Apr 2024 | 48.50 | 50.20 | 48.50 | 49.45 | 49.45 | 353,602 |
| 22 Apr 2024 | 49.25 | 49.70 | 48.40 | 48.50 | 48.50 | 179,538 |
| 19 Apr 2024 | 50.40 | 50.50 | 48.80 | 49.00 | 49.00 | 279,837 |
| 18 Apr 2024 | 50.30 | 50.70 | 49.80 | 50.40 | 50.40 | 175,907 |
| 17 Apr 2024 | 51.00 | 51.20 | 50.40 | 50.40 | 50.40 | 141,153 |
| 16 Apr 2024 | 51.80 | 51.80 | 50.10 | 50.40 | 50.40 | 254,438 |
| 15 Apr 2024 | 51.30 | 52.00 | 50.50 | 50.90 | 50.90 | 180,454 |
| 12 Apr 2024 | 51.00 | 52.90 | 51.00 | 51.50 | 51.50 | 274,118 |
| 11 Apr 2024 | 51.00 | 51.90 | 50.60 | 50.60 | 50.60 | 186,151 |
| 10 Apr 2024 | 51.50 | 52.10 | 50.80 | 51.00 | 51.00 | 202,827 |
| 09 Apr 2024 | 51.50 | 52.30 | 50.30 | 51.30 | 51.30 | 288,452 |
| 08 Apr 2024 | 51.50 | 52.00 | 50.60 | 50.70 | 50.70 | 351,749 |
| 05 Apr 2024 | 52.00 | 52.30 | 51.10 | 51.20 | 51.20 | 175,079 |
| 04 Apr 2024 | 50.20 | 51.90 | 50.10 | 51.90 | 51.90 | 281,904 |
| 03 Apr 2024 | 52.00 | 52.20 | 50.80 | 51.30 | 51.30 | 356,266 |
| 02 Apr 2024 | 53.50 | 54.00 | 51.20 | 51.40 | 51.40 | 472,954 |
| 27 Mar 2024 | 52.25 | 53.80 | 50.80 | 53.10 | 53.10 | 399,648 |
| 26 Mar 2024 | 48.90 | 53.50 | 48.40 | 52.25 | 52.25 | 1,312,305 |
| 25 Mar 2024 | 47.10 | 49.00 | 47.10 | 48.30 | 48.30 | 459,438 |
| 22 Mar 2024 | 45.56 | 46.90 | 45.50 | 46.26 | 46.26 | 139,220 |
| 21 Mar 2024 | 46.04 | 46.98 | 45.50 | 45.74 | 45.74 | 230,879 |
| 20 Mar 2024 | 46.50 | 46.82 | 45.50 | 45.96 | 45.96 | 300,599 |
| 19 Mar 2024 | 45.70 | 48.40 | 45.70 | 46.10 | 46.10 | 255,269 |
| 18 Mar 2024 | 46.60 | 47.48 | 45.44 | 45.62 | 45.62 | 267,315 |
| 15 Mar 2024 | 45.90 | 48.00 | 44.08 | 46.66 | 46.66 | 9,136,969 |
| 14 Mar 2024 | 44.00 | 45.74 | 44.00 | 44.40 | 44.40 | 304,681 |
| 13 Mar 2024 | 44.20 | 45.44 | 44.04 | 44.36 | 44.36 | 307,407 |
| 12 Mar 2024 | 44.38 | 45.14 | 43.76 | 44.50 | 44.50 | 249,154 |
| 11 Mar 2024 | 46.10 | 46.62 | 44.62 | 44.62 | 44.62 | 333,905 |
| 08 Mar 2024 | 47.50 | 48.28 | 46.28 | 46.62 | 46.62 | 255,879 |
| 07 Mar 2024 | 47.60 | 48.00 | 46.70 | 47.38 | 47.38 | 222,417 |
| 06 Mar 2024 | 47.76 | 49.48 | 47.46 | 47.60 | 47.60 | 352,015 |
| 05 Mar 2024 | 47.40 | 48.78 | 47.04 | 47.80 | 47.80 | 400,106 |
| 04 Mar 2024 | 46.98 | 47.72 | 46.52 | 46.54 | 46.54 | 330,000 |
| 01 Mar 2024 | 46.50 | 47.38 | 46.06 | 46.40 | 46.40 | 318,609 |
| 29 Feb 2024 | 45.60 | 46.22 | 44.60 | 46.16 | 46.16 | 661,864 |
| 28 Feb 2024 | 46.26 | 46.36 | 44.56 | 45.28 | 45.28 | 320,537 |
| 27 Feb 2024 | 44.30 | 45.90 | 44.30 | 45.88 | 45.88 | 269,570 |
| 26 Feb 2024 | 44.18 | 44.62 | 43.42 | 44.00 | 44.00 | 156,828 |
| 23 Feb 2024 | 43.88 | 44.50 | 43.50 | 44.18 | 44.18 | 272,508 |
| 22 Feb 2024 | 42.80 | 44.12 | 42.70 | 44.00 | 44.00 | 427,374 |
| 21 Feb 2024 | 44.52 | 44.62 | 43.00 | 43.00 | 43.00 | 333,324 |
| 20 Feb 2024 | 47.40 | 47.40 | 44.50 | 44.50 | 44.50 | 295,561 |
| 19 Feb 2024 | 44.94 | 45.46 | 44.00 | 44.66 | 44.66 | 218,871 |
| 16 Feb 2024 | 46.94 | 46.94 | 44.54 | 44.60 | 44.60 | 437,666 |
| 15 Feb 2024 | 45.00 | 47.48 | 44.80 | 46.00 | 46.00 | 40,428,757 |
| 14 Feb 2024 | 47.70 | 48.08 | 47.50 | 47.84 | 47.84 | 128,605 |
| 13 Feb 2024 | 47.50 | 47.80 | 47.20 | 47.70 | 47.70 | 122,050 |
| 12 Feb 2024 | 47.00 | 47.76 | 46.70 | 47.66 | 47.66 | 203,186 |
| 09 Feb 2024 | 48.00 | 48.00 | 46.92 | 47.36 | 47.36 | 176,634 |
| 08 Feb 2024 | 47.72 | 48.66 | 47.24 | 47.62 | 47.62 | 110,912 |
| 07 Feb 2024 | 49.08 | 49.44 | 47.68 | 48.12 | 48.12 | 322,664 |
| 06 Feb 2024 | 49.06 | 49.26 | 48.00 | 48.38 | 48.38 | 305,386 |
| 05 Feb 2024 | 48.22 | 49.28 | 48.08 | 49.00 | 49.00 | 414,121 |
| 02 Feb 2024 | 48.18 | 48.62 | 47.24 | 48.22 | 48.22 | 176,321 |
| 01 Feb 2024 | 48.82 | 49.18 | 47.94 | 48.32 | 48.32 | 299,188 |
| 31 Jan 2024 | 48.44 | 48.48 | 47.66 | 48.38 | 48.38 | 397,014 |
| 30 Jan 2024 | 48.46 | 48.64 | 47.90 | 48.44 | 48.44 | 231,457 |
| 29 Jan 2024 | 47.96 | 48.90 | 47.70 | 48.26 | 48.26 | 269,092 |
| 26 Jan 2024 | 47.50 | 47.50 | 46.10 | 47.00 | 47.00 | 313,801 |
| 25 Jan 2024 | 47.16 | 47.68 | 46.72 | 46.98 | 46.98 | 189,744 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.