Cadeler A/S CADLR
OSL · Norway · Producer Manufacturing
NOK 51.65-0.45 (-0.86%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 51.65 | -0.86% | NOK 52.25 | NOK 52.75 | NOK 51.00 | 506.15K |
| 2026-09-30 | NOK 52.10 | -3.25% | NOK 54.00 | NOK 54.70 | NOK 52.05 | 690.21K |
| 2026-09-29 | NOK 53.85 | -2.09% | NOK 54.90 | NOK 54.90 | NOK 53.40 | 404.97K |
| 2026-09-28 | NOK 55.00 | -0.63% | NOK 55.30 | NOK 55.80 | NOK 53.70 | 498.09K |
| 2026-09-25 | NOK 55.35 | -0.45% | NOK 55.85 | NOK 56.45 | NOK 55.10 | 205.39K |
| 2026-09-24 | NOK 55.60 | -5.44% | NOK 58.05 | NOK 58.20 | NOK 55.60 | 525.26K |
| 2026-09-23 | NOK 58.80 | -2.65% | NOK 60.40 | NOK 60.50 | NOK 58.45 | 373.49K |
| 2026-09-22 | NOK 60.40 | -0.98% | NOK 61.00 | NOK 61.00 | NOK 59.40 | 318.31K |
| 2026-09-21 | NOK 61.00 | +1.75% | NOK 60.85 | NOK 61.65 | NOK 60.20 | 365.33K |
| 2026-09-18 | NOK 59.95 | -0.08% | NOK 59.90 | NOK 60.75 | NOK 59.30 | 3.43M |
| 2026-09-17 | NOK 60.00 | +2.04% | NOK 59.60 | NOK 60.25 | NOK 59.60 | 241.60K |
| 2026-09-16 | NOK 58.80 | +1.82% | NOK 57.50 | NOK 59.35 | NOK 57.50 | 211.54K |
| 2026-09-15 | NOK 57.75 | -1.79% | NOK 57.85 | NOK 58.80 | NOK 57.60 | 350.21K |
| 2026-09-14 | NOK 58.80 | -1.51% | NOK 59.20 | NOK 59.80 | NOK 56.95 | 849.46K |
| 2026-09-11 | NOK 59.70 | +0.25% | NOK 59.25 | NOK 60.05 | NOK 58.50 | 244.01K |
| 2026-09-10 | NOK 59.55 | -0.50% | NOK 60.10 | NOK 61.90 | NOK 58.80 | 709.49K |
| 2026-09-09 | NOK 59.85 | +2.31% | NOK 58.90 | NOK 59.95 | NOK 58.15 | 452.08K |
| 2026-09-08 | NOK 58.50 | -0.09% | NOK 58.50 | NOK 60.15 | NOK 58.40 | 299.75K |
| 2026-09-07 | NOK 58.55 | +0.95% | NOK 58.00 | NOK 59.35 | NOK 57.65 | 395.13K |
| 2026-09-04 | NOK 58.00 | -0.09% | NOK 58.65 | NOK 59.05 | NOK 57.50 | 333.54K |
| 2026-09-03 | NOK 58.05 | -0.09% | NOK 58.50 | NOK 58.85 | NOK 57.50 | 400.48K |
| 2026-09-02 | NOK 58.10 | -2.02% | NOK 58.70 | NOK 59.55 | NOK 58.10 | 364.25K |
| 2026-09-01 | NOK 59.30 | +1.54% | NOK 58.30 | NOK 60.00 | NOK 57.70 | 743.91K |
| 2026-08-31 | NOK 58.40 | -1.93% | NOK 58.95 | NOK 58.95 | NOK 57.55 | 834.37K |
| 2026-08-28 | NOK 59.55 | -0.25% | NOK 60.70 | NOK 60.70 | NOK 59.20 | 308.34K |
| 2026-08-27 | NOK 59.70 | +0.08% | NOK 59.75 | NOK 60.25 | NOK 59.05 | 344.18K |
| 2026-08-26 | NOK 59.65 | -1.24% | NOK 59.40 | NOK 60.85 | NOK 59.05 | 1.38M |
| 2026-08-25 | NOK 60.40 | +6.53% | NOK 58.40 | NOK 61.15 | NOK 57.60 | 944.60K |
| 2026-08-24 | NOK 56.70 | +0.71% | NOK 56.45 | NOK 58.80 | NOK 55.80 | 655.74K |
| 2026-08-21 | NOK 56.30 | 0.00% | NOK 56.25 | NOK 57.35 | NOK 56.00 | 163.07K |
| 2026-08-20 | NOK 56.30 | +2.27% | NOK 55.05 | NOK 56.70 | NOK 55.05 | 256.89K |
| 2026-08-19 | NOK 55.05 | -0.18% | NOK 55.15 | NOK 55.70 | NOK 54.70 | 131.05K |
| 2026-08-18 | NOK 55.15 | +0.18% | NOK 55.30 | NOK 57.75 | NOK 54.55 | 223.97K |
| 2026-08-17 | NOK 55.05 | +1.38% | NOK 54.75 | NOK 55.15 | NOK 54.45 | 199.94K |
| 2026-08-14 | NOK 54.30 | -0.37% | NOK 54.60 | NOK 54.70 | NOK 53.60 | 322.67K |
| 2026-08-13 | NOK 54.50 | +1.87% | NOK 53.50 | NOK 54.85 | NOK 53.00 | 266.64K |
| 2026-08-12 | NOK 53.50 | -3.78% | NOK 55.45 | NOK 57.60 | NOK 52.95 | 955.59K |
| 2026-08-11 | NOK 55.60 | -2.28% | NOK 56.95 | NOK 57.05 | NOK 53.30 | 1.18M |
| 2026-08-10 | NOK 56.90 | +1.34% | NOK 56.20 | NOK 57.30 | NOK 56.15 | 338.72K |
| 2026-08-07 | NOK 56.15 | +0.99% | NOK 55.50 | NOK 56.75 | NOK 55.10 | 265.86K |
| 2026-08-06 | NOK 55.60 | +2.02% | NOK 54.50 | NOK 55.60 | NOK 53.95 | 165.04K |
| 2026-08-05 | NOK 54.50 | +0.55% | NOK 54.50 | NOK 55.25 | NOK 54.10 | 328.17K |
| 2026-08-04 | NOK 54.20 | +1.03% | NOK 54.20 | NOK 54.80 | NOK 53.95 | 256.33K |
| 2026-08-03 | NOK 53.65 | 0.00% | NOK 53.35 | NOK 54.40 | NOK 52.75 | 177.96K |
| 2026-07-31 | NOK 53.65 | 0.00% | NOK 54.45 | NOK 55.20 | NOK 53.35 | 228.72K |
| 2026-07-30 | NOK 53.65 | +2.88% | NOK 51.50 | NOK 54.30 | NOK 51.20 | 351.73K |
| 2026-07-29 | NOK 52.15 | -0.86% | NOK 52.30 | NOK 52.90 | NOK 51.95 | 365.46K |
| 2026-07-28 | NOK 52.60 | -2.50% | NOK 53.60 | NOK 54.10 | NOK 52.50 | 345.85K |
| 2026-07-27 | NOK 53.95 | -1.28% | NOK 54.50 | NOK 55.25 | NOK 53.60 | 187.17K |
| 2026-07-24 | NOK 54.65 | -1.44% | NOK 57.00 | NOK 57.00 | NOK 54.65 | 257.11K |
| 2026-07-23 | NOK 55.45 | -0.27% | NOK 55.40 | NOK 55.65 | NOK 54.45 | 251.04K |
| 2026-07-22 | NOK 55.60 | +0.09% | NOK 55.60 | NOK 56.20 | NOK 54.10 | 390.78K |
| 2026-07-21 | NOK 55.55 | -0.54% | NOK 55.85 | NOK 56.85 | NOK 55.55 | 371.49K |
| 2026-07-20 | NOK 55.85 | -1.76% | NOK 56.50 | NOK 57.00 | NOK 55.85 | 345.69K |
| 2026-07-17 | NOK 56.85 | -0.79% | NOK 56.00 | NOK 57.30 | NOK 55.55 | 522.52K |
| 2026-07-16 | NOK 57.30 | -0.78% | NOK 56.80 | NOK 57.30 | NOK 56.20 | 723.82K |
| 2026-07-15 | NOK 57.75 | +1.85% | NOK 56.20 | NOK 57.75 | NOK 56.00 | 427.91K |
| 2026-07-14 | NOK 56.70 | +1.98% | NOK 54.50 | NOK 56.70 | NOK 54.50 | 567.33K |
| 2026-07-13 | NOK 55.60 | +1.09% | NOK 55.00 | NOK 56.00 | NOK 54.90 | 436.70K |
| 2026-07-10 | NOK 55.00 | +0.18% | NOK 54.80 | NOK 55.00 | NOK 54.00 | 343.80K |
| 2026-07-09 | NOK 54.90 | +0.73% | NOK 55.50 | NOK 55.55 | NOK 54.70 | 405.10K |
| 2026-07-08 | NOK 54.50 | -1.18% | NOK 54.90 | NOK 55.15 | NOK 53.80 | 610.55K |
| 2026-07-07 | NOK 55.15 | -4.91% | NOK 58.50 | NOK 58.50 | NOK 55.15 | 628.98K |
| 2026-07-06 | NOK 58.00 | +0.78% | NOK 57.45 | NOK 58.20 | NOK 57.00 | 622.65K |
| 2026-07-03 | NOK 57.55 | +4.54% | NOK 54.80 | NOK 57.55 | NOK 54.35 | 427.24K |
| 2026-07-02 | NOK 55.05 | +3.57% | NOK 52.95 | NOK 55.25 | NOK 51.50 | 767.14K |
| 2026-07-01 | NOK 53.15 | -2.03% | NOK 54.45 | NOK 54.50 | NOK 53.15 | 454.96K |
| 2026-06-30 | NOK 54.25 | +1.40% | NOK 54.80 | NOK 55.50 | NOK 54.25 | 602.82K |
| 2026-06-29 | NOK 53.50 | +0.47% | NOK 53.20 | NOK 54.70 | NOK 52.75 | 380.64K |
| 2026-06-26 | NOK 53.25 | -1.21% | NOK 53.45 | NOK 53.65 | NOK 52.25 | 555.60K |
| 2026-06-25 | NOK 53.90 | -0.19% | NOK 54.00 | NOK 54.60 | NOK 53.60 | 237.97K |
| 2026-06-24 | NOK 54.00 | -0.28% | NOK 53.20 | NOK 54.00 | NOK 53.15 | 489.72K |
| 2026-06-23 | NOK 54.15 | -0.91% | NOK 54.65 | NOK 54.70 | NOK 53.30 | 333.12K |
| 2026-06-22 | NOK 54.65 | +3.60% | NOK 51.95 | NOK 54.65 | NOK 51.95 | 579.50K |
| 2026-06-19 | NOK 52.75 | +0.38% | NOK 52.25 | NOK 53.20 | NOK 52.00 | 1.15M |
| 2026-06-18 | NOK 52.55 | -1.31% | NOK 52.85 | NOK 53.55 | NOK 52.40 | 400.54K |
| 2026-06-17 | NOK 53.25 | +0.09% | NOK 52.80 | NOK 53.25 | NOK 52.35 | 274.04K |
| 2026-06-16 | NOK 53.20 | -1.39% | NOK 54.10 | NOK 54.25 | NOK 52.85 | 332.53K |
| 2026-06-15 | NOK 53.95 | +0.94% | NOK 55.10 | NOK 55.55 | NOK 53.75 | 298.22K |
| 2026-06-12 | NOK 53.45 | +1.81% | NOK 53.50 | NOK 54.45 | NOK 53.10 | 304.46K |
| 2026-06-11 | NOK 52.50 | -1.87% | NOK 52.60 | NOK 52.85 | NOK 51.90 | 768.10K |
| 2026-06-10 | NOK 53.50 | -2.01% | NOK 55.25 | NOK 55.30 | NOK 52.00 | 847.49K |
| 2026-06-09 | NOK 54.60 | -1.80% | NOK 55.60 | NOK 56.00 | NOK 53.75 | 854.68K |
| 2026-06-08 | NOK 55.60 | -2.80% | NOK 57.05 | NOK 57.05 | NOK 55.35 | 577.70K |
| 2026-06-05 | NOK 57.20 | -0.09% | NOK 57.25 | NOK 58.10 | NOK 56.75 | 414.64K |
| 2026-06-04 | NOK 57.25 | -0.52% | NOK 57.75 | NOK 58.00 | NOK 57.20 | 393.64K |
| 2026-06-03 | NOK 57.55 | -0.35% | NOK 57.60 | NOK 57.85 | NOK 56.90 | 467.35K |
| 2026-06-02 | NOK 57.75 | -2.61% | NOK 60.00 | NOK 60.00 | NOK 57.60 | 724.69K |
| 2026-06-01 | NOK 59.30 | -0.08% | NOK 59.85 | NOK 60.95 | NOK 58.75 | 626.99K |
| 2026-05-29 | NOK 59.35 | -1.25% | NOK 60.45 | NOK 60.60 | NOK 58.30 | 2.09M |