Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 47.46
-0.60 (-1.25%)
Nov 13, 2025, 2:18 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 47.72 | 47.98 | 47.60 | 47.60 | 47.60 | -0.96% | 62,657 |
| Nov 12, 2025 | 48.60 | 49.46 | 48.04 | 48.06 | 48.06 | 1.69% | 837,986 |
| Nov 11, 2025 | 46.32 | 48.18 | 46.28 | 47.26 | 47.26 | 3.59% | 904,864 |
| Nov 10, 2025 | 45.50 | 47.16 | 45.50 | 45.62 | 45.62 | 5.07% | 968,643 |
| Nov 7, 2025 | 44.22 | 44.86 | 43.42 | 43.42 | 43.42 | -2.16% | 570,726 |
| Nov 6, 2025 | 44.64 | 44.70 | 44.20 | 44.38 | 44.38 | -1.11% | 477,914 |
| Nov 5, 2025 | 45.20 | 45.82 | 44.88 | 44.88 | 44.88 | -1.41% | 423,096 |
| Nov 4, 2025 | 45.58 | 46.10 | 44.82 | 45.52 | 45.52 | -2.57% | 670,491 |
| Nov 3, 2025 | 47.00 | 47.62 | 46.48 | 46.72 | 46.72 | -0.60% | 420,568 |
| Oct 31, 2025 | 46.98 | 47.50 | 46.72 | 47.00 | 47.00 | - | 417,722 |
| Oct 30, 2025 | 47.60 | 47.60 | 46.70 | 47.00 | 47.00 | -1.76% | 1,743,611 |
| Oct 29, 2025 | 47.00 | 48.16 | 47.00 | 47.84 | 47.84 | 1.74% | 206,659 |
| Oct 28, 2025 | 46.98 | 47.74 | 46.66 | 47.02 | 47.02 | -0.80% | 388,852 |
| Oct 27, 2025 | 47.88 | 48.30 | 47.00 | 47.40 | 47.40 | -1.99% | 441,637 |
| Oct 24, 2025 | 49.04 | 49.22 | 48.04 | 48.36 | 48.36 | -1.31% | 430,486 |
| Oct 23, 2025 | 48.36 | 49.00 | 48.32 | 49.00 | 49.00 | 0.86% | 239,804 |
| Oct 22, 2025 | 48.18 | 48.96 | 48.18 | 48.58 | 48.58 | 1.50% | 269,096 |
| Oct 21, 2025 | 47.98 | 47.98 | 47.08 | 47.86 | 47.86 | 0.42% | 462,769 |
| Oct 20, 2025 | 48.20 | 48.84 | 47.38 | 47.66 | 47.66 | -2.22% | 625,791 |
| 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 |