Cavendish Hydrogen ASA CAVEN
OSL · Norway · Producer Manufacturing
NOK 5.35+0.04 (+0.75%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 5.31 | -1.12% | NOK 5.20 | NOK 5.50 | NOK 5.20 | 13.63K |
| 2026-09-29 | NOK 5.37 | +1.70% | NOK 5.27 | NOK 5.39 | NOK 5.22 | 20.61K |
| 2026-09-28 | NOK 5.28 | -2.76% | NOK 5.40 | NOK 5.40 | NOK 5.21 | 8.50K |
| 2026-09-25 | NOK 5.43 | +0.37% | NOK 5.41 | NOK 5.50 | NOK 5.40 | 5.30K |
| 2026-09-24 | NOK 5.41 | -6.72% | NOK 5.79 | NOK 5.79 | NOK 5.32 | 8.65K |
| 2026-09-23 | NOK 5.80 | +5.26% | NOK 5.37 | NOK 5.80 | NOK 5.31 | 9.87K |
| 2026-09-22 | NOK 5.51 | -1.61% | NOK 5.26 | NOK 5.60 | NOK 5.26 | 35.59K |
| 2026-09-21 | NOK 5.60 | +2.00% | NOK 5.16 | NOK 5.60 | NOK 5.16 | 19.11K |
| 2026-09-18 | NOK 5.49 | -2.83% | NOK 5.59 | NOK 5.59 | NOK 5.41 | 1.81K |
| 2026-09-17 | NOK 5.65 | +4.82% | NOK 5.45 | NOK 5.65 | NOK 5.16 | 66.91K |
| 2026-09-16 | NOK 5.39 | +0.56% | NOK 5.10 | NOK 5.43 | NOK 5.10 | 13.13K |
| 2026-09-15 | NOK 5.36 | -6.46% | NOK 5.64 | NOK 5.64 | NOK 5.10 | 33.00K |
| 2026-09-14 | NOK 5.73 | +0.53% | NOK 5.64 | NOK 5.90 | NOK 5.64 | 38.73K |
| 2026-09-11 | NOK 5.70 | +5.36% | NOK 5.40 | NOK 5.75 | NOK 5.30 | 51.38K |
| 2026-09-10 | NOK 5.41 | -1.28% | NOK 5.50 | NOK 5.51 | NOK 5.41 | 2.55K |
| 2026-09-09 | NOK 5.48 | 0.00% | NOK 5.40 | NOK 5.48 | NOK 5.40 | 8.16K |
| 2026-09-08 | NOK 5.48 | -2.84% | NOK 5.48 | NOK 5.56 | NOK 5.48 | 1.45K |
| 2026-09-07 | NOK 5.64 | -4.24% | NOK 5.87 | NOK 5.87 | NOK 5.46 | 25.82K |
| 2026-09-04 | NOK 5.89 | +5.18% | NOK 5.52 | NOK 5.89 | NOK 5.48 | 40.60K |
| 2026-09-03 | NOK 5.60 | +2.19% | NOK 5.48 | NOK 5.78 | NOK 5.48 | 84.83K |
| 2026-09-02 | NOK 5.48 | -1.44% | NOK 5.63 | NOK 5.63 | NOK 5.38 | 22.78K |
| 2026-09-01 | NOK 5.56 | +1.28% | NOK 5.38 | NOK 5.62 | NOK 5.38 | 16.26K |
| 2026-08-31 | NOK 5.49 | -0.54% | NOK 5.38 | NOK 5.59 | NOK 5.38 | 23.02K |
| 2026-08-28 | NOK 5.52 | +1.66% | NOK 5.42 | NOK 5.61 | NOK 5.42 | 25.00K |
| 2026-08-27 | NOK 5.43 | -1.63% | NOK 5.38 | NOK 5.54 | NOK 5.38 | 20.39K |
| 2026-08-26 | NOK 5.52 | +0.36% | NOK 5.38 | NOK 5.70 | NOK 5.38 | 26.31K |
| 2026-08-25 | NOK 5.50 | -2.14% | NOK 5.30 | NOK 5.68 | NOK 5.30 | 5.53K |
| 2026-08-24 | NOK 5.62 | +0.36% | NOK 5.40 | NOK 5.75 | NOK 5.21 | 85.79K |
| 2026-08-21 | NOK 5.60 | +5.46% | NOK 5.30 | NOK 5.70 | NOK 5.30 | 55.86K |
| 2026-08-20 | NOK 5.31 | -5.18% | NOK 5.55 | NOK 5.80 | NOK 5.31 | 70.12K |
| 2026-08-19 | NOK 5.60 | -2.78% | NOK 5.50 | NOK 5.69 | NOK 5.50 | 47.52K |
| 2026-08-18 | NOK 5.76 | +1.05% | NOK 5.50 | NOK 5.98 | NOK 5.50 | 89.89K |
| 2026-08-17 | NOK 5.70 | -4.36% | NOK 5.90 | NOK 5.90 | NOK 5.55 | 30.49K |
| 2026-08-14 | NOK 5.96 | +1.53% | NOK 6.00 | NOK 6.00 | NOK 5.54 | 41.41K |
| 2026-08-13 | NOK 5.87 | +1.21% | NOK 5.72 | NOK 5.88 | NOK 5.50 | 44.95K |
| 2026-08-12 | NOK 5.80 | -3.33% | NOK 5.90 | NOK 5.98 | NOK 5.72 | 60.43K |
| 2026-08-11 | NOK 6.00 | +0.67% | NOK 5.70 | NOK 6.10 | NOK 5.70 | 29.43K |
| 2026-08-10 | NOK 5.96 | +2.05% | NOK 5.96 | NOK 6.19 | NOK 5.92 | 33.73K |
| 2026-08-07 | NOK 5.84 | -0.85% | NOK 5.54 | NOK 6.00 | NOK 5.54 | 94.13K |
| 2026-08-06 | NOK 5.89 | +0.17% | NOK 5.70 | NOK 5.90 | NOK 5.70 | 10.68K |
| 2026-08-05 | NOK 5.88 | -1.01% | NOK 5.80 | NOK 5.88 | NOK 5.53 | 15.99K |
| 2026-08-04 | NOK 5.94 | +3.30% | NOK 5.65 | NOK 5.96 | NOK 5.65 | 25.64K |
| 2026-08-03 | NOK 5.75 | -3.85% | NOK 5.65 | NOK 6.01 | NOK 5.65 | 40.63K |
| 2026-07-31 | NOK 5.98 | -0.17% | NOK 6.00 | NOK 6.00 | NOK 5.60 | 13.81K |
| 2026-07-30 | NOK 5.99 | +5.09% | NOK 5.74 | NOK 6.06 | NOK 5.55 | 32.02K |
| 2026-07-29 | NOK 5.70 | +2.33% | NOK 5.50 | NOK 5.70 | NOK 5.45 | 36.73K |
| 2026-07-28 | NOK 5.57 | -2.62% | NOK 5.80 | NOK 6.06 | NOK 5.52 | 74.48K |
| 2026-07-27 | NOK 5.72 | +4.19% | NOK 5.36 | NOK 5.72 | NOK 5.36 | 23.18K |
| 2026-07-24 | NOK 5.49 | -0.18% | NOK 5.20 | NOK 5.65 | NOK 5.20 | 43.39K |
| 2026-07-23 | NOK 5.50 | -0.36% | NOK 5.25 | NOK 5.74 | NOK 5.25 | 154.54K |
| 2026-07-22 | NOK 5.52 | -4.99% | NOK 6.00 | NOK 6.00 | NOK 5.46 | 242.06K |
| 2026-07-21 | NOK 5.81 | -9.22% | NOK 5.80 | NOK 6.38 | NOK 5.72 | 123.56K |
| 2026-07-20 | NOK 6.40 | 0.00% | NOK 6.40 | NOK 6.40 | NOK 5.80 | 134.27K |
| 2026-07-17 | NOK 6.40 | +8.47% | NOK 5.90 | NOK 6.40 | NOK 5.90 | 6.64K |
| 2026-07-16 | NOK 5.90 | -1.67% | NOK 5.60 | NOK 6.12 | NOK 5.60 | 4.13K |
| 2026-07-15 | NOK 6.00 | +1.69% | NOK 6.00 | NOK 6.04 | NOK 5.85 | 34.24K |
| 2026-07-14 | NOK 5.90 | -8.39% | NOK 6.44 | NOK 6.44 | NOK 5.85 | 303.73K |
| 2026-07-13 | NOK 6.44 | +0.94% | NOK 6.35 | NOK 6.60 | NOK 6.31 | 33.06K |
| 2026-07-10 | NOK 6.38 | +6.33% | NOK 6.00 | NOK 6.50 | NOK 6.00 | 48.59K |
| 2026-07-09 | NOK 6.00 | 0.00% | NOK 6.24 | NOK 6.60 | NOK 5.95 | 350.59K |
| 2026-07-08 | NOK 6.00 | -15.97% | NOK 7.00 | NOK 7.21 | NOK 6.00 | 207.64K |
| 2026-07-07 | NOK 7.14 | 0.00% | NOK 7.16 | NOK 7.38 | NOK 6.90 | 24.09K |
| 2026-07-06 | NOK 7.14 | -3.51% | NOK 7.40 | NOK 7.40 | NOK 7.14 | 12.29K |
| 2026-07-03 | NOK 7.40 | -2.63% | NOK 7.30 | NOK 7.42 | NOK 7.13 | 6.65K |
| 2026-07-02 | NOK 7.60 | 0.00% | NOK 7.60 | NOK 7.60 | NOK 7.00 | 26.24K |
| 2026-07-01 | NOK 7.60 | +5.56% | NOK 7.06 | NOK 7.60 | NOK 6.73 | 54.28K |
| 2026-06-30 | NOK 7.20 | +2.86% | NOK 7.04 | NOK 7.45 | NOK 6.91 | 18.70K |
| 2026-06-29 | NOK 7.00 | +1.16% | NOK 7.30 | NOK 7.99 | NOK 6.90 | 91.60K |
| 2026-06-26 | NOK 6.92 | -5.21% | NOK 6.90 | NOK 7.44 | NOK 6.90 | 17.96K |
| 2026-06-25 | NOK 7.30 | -6.29% | NOK 7.73 | NOK 7.99 | NOK 7.26 | 164.95K |
| 2026-06-24 | NOK 7.79 | +6.57% | NOK 7.39 | NOK 7.79 | NOK 6.98 | 28.62K |
| 2026-06-23 | NOK 7.31 | +0.14% | NOK 6.90 | NOK 7.31 | NOK 6.90 | 9.18K |
| 2026-06-22 | NOK 7.30 | -4.45% | NOK 7.40 | NOK 7.79 | NOK 7.17 | 23.23K |
| 2026-06-19 | NOK 7.64 | +1.87% | NOK 7.79 | NOK 7.79 | NOK 7.41 | 16.43K |
| 2026-06-18 | NOK 7.50 | -3.72% | NOK 7.80 | NOK 7.80 | NOK 7.43 | 8.39K |
| 2026-06-17 | NOK 7.79 | +4.85% | NOK 7.22 | NOK 7.79 | NOK 7.22 | 13.31K |
| 2026-06-16 | NOK 7.43 | +3.19% | NOK 7.22 | NOK 7.50 | NOK 7.22 | 19.30K |
| 2026-06-15 | NOK 7.20 | -3.10% | NOK 7.22 | NOK 7.80 | NOK 7.20 | 6.69K |
| 2026-06-12 | NOK 7.43 | 0.00% | NOK 7.20 | NOK 7.43 | NOK 7.13 | 24.28K |
| 2026-06-11 | NOK 7.43 | +4.06% | NOK 7.00 | NOK 7.43 | NOK 6.98 | 37.31K |
| 2026-06-10 | NOK 7.14 | -10.19% | NOK 8.30 | NOK 8.30 | NOK 7.14 | 56.65K |
| 2026-06-09 | NOK 7.95 | +3.11% | NOK 7.42 | NOK 8.30 | NOK 7.42 | 46.41K |
| 2026-06-08 | NOK 7.71 | -4.10% | NOK 7.78 | NOK 8.04 | NOK 7.66 | 7.54K |
| 2026-06-05 | NOK 8.04 | -1.35% | NOK 8.05 | NOK 8.29 | NOK 7.82 | 4.98K |
| 2026-06-04 | NOK 8.15 | +1.87% | NOK 7.60 | NOK 8.30 | NOK 7.60 | 14.09K |
| 2026-06-03 | NOK 8.00 | -2.44% | NOK 8.60 | NOK 8.60 | NOK 8.00 | 28.59K |
| 2026-06-02 | NOK 8.20 | -3.30% | NOK 8.32 | NOK 8.50 | NOK 8.20 | 54.98K |
| 2026-06-01 | NOK 8.48 | -1.51% | NOK 8.60 | NOK 8.60 | NOK 8.20 | 12.26K |
| 2026-05-29 | NOK 8.61 | +0.12% | NOK 8.75 | NOK 8.75 | NOK 8.30 | 16.96K |
| 2026-05-28 | NOK 8.60 | +1.18% | NOK 8.11 | NOK 8.60 | NOK 8.11 | 51.47K |