Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 52.65
-2.00 (-3.66%)
Aug 1, 2025, 4:25 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.80 | 54.80 | 52.25 | 52.65 | 52.65 | -3.66% | 322,630 |
| Jul 31, 2025 | 54.30 | 54.95 | 53.95 | 54.65 | 54.65 | 0.55% | 268,913 |
| Jul 30, 2025 | 54.60 | 54.65 | 53.85 | 54.35 | 54.35 | -1.18% | 202,040 |
| Jul 29, 2025 | 55.60 | 55.95 | 54.85 | 55.00 | 55.00 | -1.08% | 279,691 |
| Jul 28, 2025 | 56.60 | 56.95 | 55.40 | 55.60 | 55.60 | -0.36% | 174,143 |
| Jul 25, 2025 | 56.50 | 56.70 | 55.80 | 55.80 | 55.80 | -0.45% | 202,282 |
| Jul 24, 2025 | 55.30 | 56.90 | 55.30 | 56.05 | 56.05 | 2.28% | 291,348 |
| Jul 23, 2025 | 54.50 | 55.65 | 54.35 | 54.80 | 54.80 | 1.11% | 261,268 |
| Jul 22, 2025 | 53.60 | 54.25 | 53.40 | 54.20 | 54.20 | 1.21% | 230,614 |
| Jul 21, 2025 | 53.50 | 53.70 | 52.95 | 53.55 | 53.55 | 0.66% | 162,070 |
| Jul 18, 2025 | 53.35 | 54.20 | 53.10 | 53.20 | 53.20 | 1.33% | 298,576 |
| Jul 17, 2025 | 54.35 | 54.40 | 52.10 | 52.50 | 52.50 | -3.14% | 259,035 |
| Jul 16, 2025 | 54.40 | 54.85 | 54.15 | 54.20 | 54.20 | -0.28% | 181,259 |
| Jul 15, 2025 | 53.30 | 54.50 | 52.75 | 54.35 | 54.35 | 2.26% | 301,301 |
| Jul 14, 2025 | 51.35 | 53.20 | 51.35 | 53.15 | 53.15 | 3.30% | 367,850 |
| Jul 11, 2025 | 50.40 | 51.90 | 50.40 | 51.45 | 51.45 | 1.68% | 299,401 |
| Jul 10, 2025 | 50.45 | 50.60 | 49.72 | 50.60 | 50.60 | 0.60% | 255,926 |
| Jul 9, 2025 | 50.25 | 50.95 | 50.25 | 50.30 | 50.30 | - | 214,738 |
| Jul 8, 2025 | 49.84 | 50.45 | 49.64 | 50.30 | 50.30 | 0.10% | 260,159 |
| Jul 7, 2025 | 50.60 | 51.00 | 50.10 | 50.25 | 50.25 | -0.89% | 194,932 |
| Jul 4, 2025 | 50.95 | 51.25 | 50.50 | 50.70 | 50.70 | -0.10% | 147,465 |
| Jul 3, 2025 | 49.46 | 51.15 | 48.70 | 50.75 | 50.75 | 1.50% | 1,179,500 |
| Jul 2, 2025 | 52.70 | 52.70 | 49.12 | 50.00 | 50.00 | -3.85% | 1,491,842 |
| Jul 1, 2025 | 50.20 | 53.10 | 49.88 | 52.00 | 52.00 | 3.90% | 1,056,645 |
| Jun 30, 2025 | 50.80 | 51.25 | 49.60 | 50.05 | 50.05 | -1.57% | 400,147 |
| Jun 27, 2025 | 51.05 | 51.85 | 50.65 | 50.85 | 50.85 | -0.59% | 395,786 |
| Jun 26, 2025 | 53.10 | 53.10 | 51.10 | 51.15 | 51.15 | -3.76% | 477,387 |
| Jun 25, 2025 | 53.65 | 54.10 | 52.90 | 53.15 | 53.15 | -0.28% | 208,062 |
| Jun 24, 2025 | 54.20 | 54.90 | 52.65 | 53.30 | 53.30 | 2.50% | 378,572 |
| Jun 23, 2025 | 52.45 | 52.45 | 51.05 | 52.00 | 52.00 | -1.33% | 228,000 |
| Jun 20, 2025 | 52.15 | 52.80 | 51.95 | 52.70 | 52.70 | 0.67% | 270,214 |
| Jun 19, 2025 | 52.15 | 52.90 | 52.00 | 52.35 | 52.35 | -0.66% | 541,158 |
| Jun 18, 2025 | 53.35 | 53.40 | 52.25 | 52.70 | 52.70 | -1.22% | 207,668 |
| Jun 17, 2025 | 53.65 | 54.00 | 52.95 | 53.35 | 53.35 | -1.39% | 324,755 |
| Jun 16, 2025 | 54.30 | 54.50 | 53.65 | 54.10 | 54.10 | 0.65% | 1,205,694 |
| Jun 13, 2025 | 54.00 | 54.45 | 53.40 | 53.75 | 53.75 | -1.47% | 192,392 |
| Jun 12, 2025 | 54.70 | 54.80 | 52.90 | 54.55 | 54.55 | -0.82% | 349,561 |
| Jun 11, 2025 | 54.50 | 55.30 | 54.20 | 55.00 | 55.00 | 0.92% | 333,586 |
| Jun 10, 2025 | 54.75 | 55.35 | 53.40 | 54.50 | 54.50 | 1.77% | 440,536 |
| Jun 6, 2025 | 53.35 | 54.45 | 53.35 | 53.55 | 53.55 | 1.32% | 619,981 |
| Jun 5, 2025 | 52.45 | 53.35 | 52.25 | 52.85 | 52.85 | 1.44% | 260,358 |
| Jun 4, 2025 | 51.85 | 52.55 | 51.65 | 52.10 | 52.10 | 0.77% | 339,713 |
| Jun 3, 2025 | 50.60 | 54.25 | 50.60 | 51.70 | 51.70 | 2.38% | 848,746 |
| Jun 2, 2025 | 51.00 | 51.30 | 49.72 | 50.50 | 50.50 | -1.08% | 1,086,969 |
| May 30, 2025 | 50.00 | 51.70 | 50.00 | 51.05 | 51.05 | 2.10% | 1,221,307 |
| May 28, 2025 | 49.76 | 50.40 | 49.76 | 50.00 | 50.00 | 0.77% | 398,681 |
| May 27, 2025 | 47.84 | 49.80 | 47.46 | 49.62 | 49.62 | 2.69% | 686,865 |
| May 26, 2025 | 49.00 | 49.56 | 48.14 | 48.32 | 48.32 | -3.36% | 717,578 |
| May 23, 2025 | 48.20 | 50.25 | 47.78 | 50.00 | 50.00 | 3.01% | 547,977 |
| May 22, 2025 | 48.50 | 48.80 | 47.04 | 48.54 | 48.54 | -0.49% | 643,915 |