Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 52.10
+1.10 (2.16%)
Sep 5, 2025, 4:25 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 54.10 | 54.10 | 48.74 | 50.85 | 50.85 | -6.27% | 1,126,257 |
| Aug 8, 2025 | 54.25 | 55.30 | 54.05 | 54.25 | 54.25 | -0.46% | 156,101 |
| Aug 7, 2025 | 54.45 | 54.75 | 53.90 | 54.50 | 54.50 | 0.37% | 121,217 |
| Aug 6, 2025 | 54.25 | 55.80 | 54.10 | 54.30 | 54.30 | 0.28% | 193,466 |
| Aug 5, 2025 | 53.40 | 54.45 | 53.25 | 54.15 | 54.15 | 2.75% | 741,575 |
| Aug 4, 2025 | 52.45 | 53.05 | 52.40 | 52.70 | 52.70 | 0.09% | 154,327 |
| 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 |