Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 47.66
-1.08 (-2.22%)
Oct 20, 2025, 4:25 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 48.20 | 48.84 | 47.60 | 47.90 | 47.90 | -1.72% | 306,480 |
| Oct 17, 2025 | 48.70 | 49.22 | 48.18 | 48.74 | 48.74 | -2.13% | 540,770 |
| Oct 16, 2025 | 50.35 | 50.60 | 49.64 | 49.80 | 49.80 | -2.06% | 303,716 |
| Oct 15, 2025 | 50.75 | 51.55 | 50.75 | 50.85 | 50.85 | 0.20% | 277,038 |
| Oct 14, 2025 | 52.20 | 52.20 | 49.84 | 50.75 | 50.75 | -3.88% | 480,715 |
| Oct 13, 2025 | 53.00 | 53.60 | 52.35 | 52.80 | 52.80 | -2.40% | 214,977 |
| Oct 10, 2025 | 53.30 | 54.95 | 53.30 | 54.10 | 54.10 | 0.37% | 1,406,850 |
| Oct 9, 2025 | 52.90 | 54.30 | 52.90 | 53.90 | 53.90 | 1.70% | 182,348 |
| Oct 8, 2025 | 53.55 | 53.55 | 52.05 | 53.00 | 53.00 | 0.19% | 172,853 |
| Oct 7, 2025 | 53.50 | 53.60 | 52.85 | 52.90 | 52.90 | -1.49% | 194,519 |
| Oct 6, 2025 | 54.00 | 54.05 | 53.10 | 53.70 | 53.70 | 0.37% | 195,729 |
| Oct 3, 2025 | 53.00 | 53.65 | 53.00 | 53.50 | 53.50 | 0.19% | 251,380 |
| Oct 2, 2025 | 53.35 | 54.60 | 53.10 | 53.40 | 53.40 | 0.85% | 493,224 |
| Oct 1, 2025 | 50.80 | 53.00 | 50.80 | 52.95 | 52.95 | 4.23% | 295,477 |
| Sep 30, 2025 | 49.68 | 50.80 | 48.80 | 50.80 | 50.80 | 0.40% | 906,586 |
| Sep 29, 2025 | 51.55 | 51.55 | 50.60 | 50.60 | 50.60 | -0.69% | 222,984 |
| Sep 26, 2025 | 52.45 | 52.45 | 50.75 | 50.95 | 50.95 | -1.26% | 346,627 |
| Sep 25, 2025 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | -1.24% | 286,873 |
| Sep 24, 2025 | 51.65 | 52.40 | 51.15 | 52.25 | 52.25 | 1.36% | 206,061 |
| Sep 23, 2025 | 52.30 | 53.15 | 51.15 | 51.55 | 51.55 | 0.78% | 357,595 |
| Sep 22, 2025 | 51.90 | 51.95 | 50.75 | 51.15 | 51.15 | -1.73% | 286,612 |
| Sep 19, 2025 | 53.00 | 53.60 | 51.85 | 52.05 | 52.05 | -1.79% | 1,514,532 |
| Sep 18, 2025 | 52.80 | 53.50 | 52.30 | 53.00 | 53.00 | 2.61% | 333,996 |
| Sep 17, 2025 | 51.15 | 51.75 | 50.95 | 51.65 | 51.65 | 0.88% | 277,900 |
| Sep 16, 2025 | 51.75 | 51.80 | 51.00 | 51.20 | 51.20 | -1.35% | 219,405 |
| Sep 15, 2025 | 52.40 | 52.45 | 51.50 | 51.90 | 51.90 | -0.86% | 281,176 |
| Sep 12, 2025 | 52.90 | 53.40 | 51.85 | 52.35 | 52.35 | -0.48% | 267,049 |
| Sep 11, 2025 | 53.90 | 54.15 | 52.30 | 52.60 | 52.60 | -1.68% | 506,290 |
| Sep 10, 2025 | 52.35 | 53.65 | 51.40 | 53.50 | 53.50 | 2.39% | 2,547,466 |
| Sep 9, 2025 | 53.35 | 53.75 | 52.25 | 52.25 | 52.25 | -1.04% | 305,768 |
| Sep 8, 2025 | 52.30 | 53.45 | 52.30 | 52.80 | 52.80 | 1.34% | 165,219 |
| Sep 5, 2025 | 51.50 | 52.60 | 51.00 | 52.10 | 52.10 | 2.16% | 236,981 |
| Sep 4, 2025 | 51.35 | 51.90 | 51.00 | 51.00 | 51.00 | -0.49% | 262,856 |
| Sep 3, 2025 | 51.10 | 51.65 | 50.90 | 51.25 | 51.25 | 0.20% | 347,875 |
| Sep 2, 2025 | 52.00 | 52.25 | 51.05 | 51.15 | 51.15 | -1.54% | 267,404 |
| Sep 1, 2025 | 52.80 | 53.85 | 51.95 | 51.95 | 51.95 | -1.42% | 213,425 |
| Aug 29, 2025 | 53.45 | 53.80 | 52.40 | 52.70 | 52.70 | -1.31% | 341,454 |
| Aug 28, 2025 | 53.50 | 54.05 | 53.10 | 53.40 | 53.40 | -0.84% | 220,573 |
| Aug 27, 2025 | 56.55 | 56.55 | 53.85 | 53.85 | 53.85 | -3.67% | 491,671 |
| Aug 26, 2025 | 56.60 | 58.00 | 53.90 | 55.90 | 55.90 | 1.27% | 1,963,299 |
| Aug 25, 2025 | 54.20 | 55.70 | 53.80 | 55.20 | 55.20 | -1.95% | 608,610 |
| Aug 22, 2025 | 54.50 | 56.30 | 54.50 | 56.30 | 56.30 | 4.26% | 741,023 |
| Aug 21, 2025 | 54.15 | 54.15 | 53.50 | 54.00 | 54.00 | -0.28% | 114,182 |
| Aug 20, 2025 | 54.80 | 55.00 | 53.95 | 54.15 | 54.15 | -1.19% | 310,501 |
| Aug 19, 2025 | 54.00 | 55.60 | 54.00 | 54.80 | 54.80 | 1.95% | 297,155 |
| Aug 18, 2025 | 51.30 | 53.75 | 51.30 | 53.75 | 53.75 | 5.60% | 494,428 |
| Aug 15, 2025 | 51.25 | 51.45 | 50.75 | 50.90 | 50.90 | 0.39% | 178,876 |
| Aug 14, 2025 | 50.00 | 51.00 | 49.82 | 50.70 | 50.70 | 0.40% | 193,473 |
| Aug 13, 2025 | 50.45 | 51.60 | 50.25 | 50.50 | 50.50 | -0.59% | 332,630 |
| Aug 12, 2025 | 51.10 | 51.10 | 49.82 | 50.80 | 50.80 | -0.10% | 440,138 |