Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 56.70
+0.50 (0.89%)
Apr 1, 2026, 1:07 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.15 | 57.70 | 56.25 | 56.70 | 56.70 | 0.89% | 305,461 |
| Mar 31, 2026 | 54.35 | 56.65 | 54.20 | 56.20 | 56.20 | 4.56% | 1,042,888 |
| Mar 30, 2026 | 53.95 | 55.15 | 53.05 | 53.75 | 53.75 | -0.46% | 597,466 |
| Mar 27, 2026 | 55.00 | 55.00 | 52.85 | 54.00 | 54.00 | -2.44% | 1,063,295 |
| Mar 26, 2026 | 56.30 | 56.90 | 55.05 | 55.35 | 55.35 | -5.38% | 24,574,566 |
| Mar 25, 2026 | 57.20 | 59.95 | 57.20 | 58.50 | 58.50 | 4.46% | 565,049 |
| Mar 24, 2026 | 56.00 | 56.00 | 53.10 | 56.00 | 56.00 | 0.54% | 1,088,915 |
| Mar 23, 2026 | 54.30 | 56.30 | 52.75 | 55.70 | 55.70 | -1.15% | 634,204 |
| Mar 20, 2026 | 57.00 | 57.75 | 56.35 | 56.35 | 56.35 | -0.53% | 1,881,238 |
| Mar 19, 2026 | 56.80 | 57.55 | 56.25 | 56.65 | 56.65 | -1.99% | 404,848 |
| Mar 18, 2026 | 58.70 | 59.05 | 57.15 | 57.80 | 57.80 | 0.09% | 230,820 |
| Mar 17, 2026 | 58.00 | 58.65 | 57.00 | 57.75 | 57.75 | 0.26% | 464,624 |
| Mar 16, 2026 | 61.15 | 62.00 | 56.85 | 57.60 | 57.60 | -4.95% | 1,020,778 |
| Mar 13, 2026 | 59.30 | 62.25 | 59.25 | 60.60 | 60.60 | 4.30% | 580,345 |
| Mar 12, 2026 | 59.50 | 59.90 | 57.80 | 58.10 | 58.10 | -2.92% | 287,282 |
| Mar 11, 2026 | 59.35 | 60.25 | 59.00 | 59.85 | 59.85 | -0.42% | 161,185 |
| Mar 10, 2026 | 57.70 | 60.35 | 57.35 | 60.10 | 60.10 | 2.56% | 337,208 |
| Mar 9, 2026 | 57.15 | 58.95 | 56.35 | 58.60 | 58.60 | 0.51% | 333,031 |
| Mar 6, 2026 | 58.25 | 58.70 | 57.35 | 58.30 | 58.30 | -1.77% | 327,416 |
| Mar 5, 2026 | 59.75 | 60.25 | 58.85 | 59.35 | 59.35 | -0.42% | 226,734 |
| Mar 4, 2026 | 59.35 | 60.05 | 58.90 | 59.60 | 59.60 | 0.08% | 250,314 |
| Mar 3, 2026 | 61.60 | 61.60 | 59.00 | 59.55 | 59.55 | -4.11% | 429,296 |
| Mar 2, 2026 | 60.50 | 62.70 | 59.10 | 62.10 | 62.10 | 0.98% | 525,349 |
| Feb 27, 2026 | 62.65 | 63.60 | 61.50 | 61.50 | 61.50 | -1.52% | 433,639 |
| Feb 26, 2026 | 62.25 | 64.15 | 61.70 | 62.45 | 62.45 | -0.72% | 293,050 |
| Feb 25, 2026 | 62.00 | 63.90 | 62.00 | 62.90 | 62.90 | 0.80% | 287,881 |
| Feb 24, 2026 | 61.50 | 62.40 | 60.70 | 62.40 | 62.40 | 0.56% | 395,621 |
| Feb 23, 2026 | 63.05 | 63.65 | 62.05 | 62.05 | 62.05 | -1.66% | 360,440 |
| Feb 20, 2026 | 62.95 | 63.65 | 62.70 | 63.10 | 63.10 | 0.72% | 1,016,322 |
| Feb 19, 2026 | 62.65 | 62.95 | 62.30 | 62.65 | 62.65 | -1.18% | 211,031 |
| Feb 18, 2026 | 62.45 | 63.40 | 62.30 | 63.40 | 63.40 | 2.01% | 320,854 |
| Feb 17, 2026 | 62.75 | 63.20 | 62.00 | 62.15 | 62.15 | -1.19% | 218,250 |
| Feb 16, 2026 | 61.40 | 62.90 | 60.90 | 62.90 | 62.90 | 1.94% | 293,808 |
| Feb 13, 2026 | 62.00 | 62.00 | 60.80 | 61.70 | 61.70 | -0.56% | 409,227 |
| Feb 12, 2026 | 61.30 | 62.25 | 60.55 | 62.05 | 62.05 | 1.22% | 275,703 |
| Feb 11, 2026 | 60.80 | 62.00 | 60.35 | 61.30 | 61.30 | 0.41% | 414,962 |
| Feb 10, 2026 | 61.35 | 61.80 | 60.50 | 61.05 | 61.05 | 1.41% | 290,752 |
| Feb 9, 2026 | 59.20 | 60.85 | 59.00 | 60.20 | 60.20 | 2.82% | 518,313 |
| Feb 6, 2026 | 56.60 | 58.55 | 56.35 | 58.55 | 58.55 | 2.27% | 472,411 |
| Feb 5, 2026 | 57.15 | 57.60 | 56.05 | 57.25 | 57.25 | -1.29% | 460,610 |
| Feb 4, 2026 | 57.65 | 58.45 | 56.60 | 58.00 | 58.00 | 0.17% | 553,725 |
| Feb 3, 2026 | 56.95 | 57.90 | 56.90 | 57.90 | 57.90 | 2.03% | 552,486 |
| Feb 2, 2026 | 56.50 | 57.30 | 55.90 | 56.75 | 56.75 | -1.22% | 439,246 |
| Jan 30, 2026 | 58.80 | 58.85 | 56.90 | 57.45 | 57.45 | -2.30% | 841,594 |
| Jan 29, 2026 | 60.15 | 61.05 | 58.65 | 58.80 | 58.80 | -1.51% | 533,831 |
| Jan 28, 2026 | 58.25 | 59.75 | 58.25 | 59.70 | 59.70 | 2.75% | 691,989 |
| Jan 27, 2026 | 55.00 | 58.30 | 54.45 | 58.10 | 58.10 | 5.44% | 1,394,890 |
| Jan 26, 2026 | 53.15 | 56.45 | 52.95 | 55.10 | 55.10 | 3.96% | 975,732 |
| Jan 23, 2026 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -0.56% | 258,087 |
| Jan 22, 2026 | 54.45 | 54.80 | 53.30 | 53.30 | 53.30 | -0.65% | 225,831 |