Cadeler A/S (CADLR.OL)

Oslo - Oslo Delayed price. Currency in NOK

Add to watchlist

52.20

+0.80

(+1.56%)

At close: 04:25PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Jan 2024	47.86	47.90	46.14	47.00	47.00	291,253
23 Jan 2024	47.72	48.02	47.28	47.38	47.38	208,821
22 Jan 2024	48.00	48.42	47.00	47.94	47.94	211,965
19 Jan 2024	47.62	49.28	47.50	48.08	48.08	427,886
18 Jan 2024	47.74	48.22	46.52	47.62	47.62	210,697
17 Jan 2024	47.88	47.92	46.66	47.74	47.74	318,844
16 Jan 2024	48.00	48.20	47.00	47.90	47.90	441,342
15 Jan 2024	46.80	47.56	46.78	47.56	47.56	86,084
12 Jan 2024	47.48	48.44	46.62	46.92	46.92	350,998
11 Jan 2024	47.00	47.98	46.04	47.14	47.14	647,657
10 Jan 2024	47.00	47.18	46.06	46.58	46.58	158,579
09 Jan 2024	47.60	47.62	45.78	47.36	47.36	202,634
08 Jan 2024	47.00	48.80	46.72	47.60	47.60	283,182
05 Jan 2024	47.10	47.30	45.92	47.10	47.10	341,463
04 Jan 2024	46.56	48.72	46.56	48.50	48.50	366,638
03 Jan 2024	46.60	47.40	46.12	46.56	46.56	269,731
02 Jan 2024	47.00	47.70	45.80	46.84	46.84	276,272
29 Dec 2023	48.20	48.30	46.72	46.92	46.92	162,835
28 Dec 2023	46.64	47.70	46.00	47.70	47.70	368,305
27 Dec 2023	47.30	47.30	45.12	46.96	46.96	279,462
22 Dec 2023	45.72	47.16	45.72	46.90	46.90	650,130
21 Dec 2023	45.48	46.00	44.80	46.00	46.00	464,328
20 Dec 2023	44.18	46.50	43.58	44.82	44.82	1,912,156
19 Dec 2023	42.36	44.18	42.34	44.10	44.10	500,023
18 Dec 2023	41.04	42.50	40.80	42.20	42.20	372,946
15 Dec 2023	40.00	41.00	39.48	40.68	40.68	284,204
14 Dec 2023	38.90	39.60	38.64	39.60	39.60	264,086
13 Dec 2023	36.80	38.58	35.92	38.56	38.56	462,016
12 Dec 2023	34.48	36.52	34.48	36.52	36.52	206,225
11 Dec 2023	35.80	36.24	35.48	35.64	35.64	159,064
08 Dec 2023	35.50	35.62	33.88	35.50	35.50	565,211
07 Dec 2023	34.80	34.80	33.90	34.56	34.56	69,858
06 Dec 2023	33.20	34.32	33.20	34.20	34.20	187,087
05 Dec 2023	33.72	34.14	33.72	33.88	33.88	116,287
04 Dec 2023	34.00	34.20	33.28	33.74	33.74	224,266
01 Dec 2023	34.54	34.84	33.82	34.14	34.14	146,407
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,752.33+1,440.83(+1.50%)

Cadeler A/S (CADLR.OL)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,752.33
+1,440.83(+1.50%)