Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 53.20
+1.55 (3.00%)
Oct 2, 2026, 4:25 PM CET
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 51.50 | 53.50 | 51.20 | 53.20 | 53.20 | 3.00% | 694,702 |
| Oct 1, 2026 | 52.25 | 52.75 | 51.00 | 51.65 | 51.65 | -0.86% | 506,145 |
| Sep 30, 2026 | 54.00 | 54.70 | 52.05 | 52.10 | 52.10 | -3.25% | 690,214 |
| Sep 29, 2026 | 54.90 | 54.90 | 53.40 | 53.85 | 53.85 | -2.09% | 404,969 |
| Sep 28, 2026 | 55.30 | 55.80 | 53.70 | 55.00 | 55.00 | -0.63% | 498,085 |
| Sep 25, 2026 | 55.85 | 56.45 | 55.10 | 55.35 | 55.35 | -0.45% | 205,386 |
| Sep 24, 2026 | 58.05 | 58.20 | 55.60 | 55.60 | 55.60 | -5.44% | 525,256 |
| Sep 23, 2026 | 60.40 | 60.50 | 58.45 | 58.80 | 58.80 | -2.65% | 373,492 |
| Sep 22, 2026 | 61.00 | 61.00 | 59.40 | 60.40 | 60.40 | -0.98% | 318,311 |
| Sep 21, 2026 | 60.85 | 61.65 | 60.20 | 61.00 | 61.00 | 1.75% | 365,326 |
| Sep 18, 2026 | 59.90 | 60.75 | 59.30 | 59.95 | 59.95 | -0.08% | 3,428,925 |
| Sep 17, 2026 | 59.60 | 60.25 | 59.60 | 60.00 | 60.00 | 2.04% | 241,604 |
| Sep 16, 2026 | 57.50 | 59.35 | 57.50 | 58.80 | 58.80 | 1.82% | 211,536 |
| Sep 15, 2026 | 57.85 | 58.80 | 57.60 | 57.75 | 57.75 | -1.79% | 350,213 |
| Sep 14, 2026 | 59.20 | 59.80 | 56.95 | 58.80 | 58.80 | -1.51% | 849,455 |
| Sep 11, 2026 | 59.25 | 60.05 | 58.50 | 59.70 | 59.70 | 0.25% | 244,005 |
| Sep 10, 2026 | 60.10 | 61.90 | 58.80 | 59.55 | 59.55 | -0.50% | 709,487 |
| Sep 9, 2026 | 58.90 | 59.95 | 58.15 | 59.85 | 59.85 | 2.31% | 452,078 |
| Sep 8, 2026 | 58.50 | 60.15 | 58.40 | 58.50 | 58.50 | -0.09% | 299,754 |
| Sep 7, 2026 | 58.00 | 59.35 | 57.65 | 58.55 | 58.55 | 0.95% | 395,131 |
| Sep 4, 2026 | 58.65 | 59.05 | 57.50 | 58.00 | 58.00 | -0.09% | 333,536 |
| Sep 3, 2026 | 58.50 | 58.85 | 57.50 | 58.05 | 58.05 | -0.09% | 400,475 |
| Sep 2, 2026 | 58.70 | 59.55 | 58.10 | 58.10 | 58.10 | -2.02% | 364,250 |
| Sep 1, 2026 | 58.30 | 60.00 | 57.70 | 59.30 | 59.30 | 1.54% | 743,913 |
| Aug 31, 2026 | 58.95 | 58.95 | 57.55 | 58.40 | 58.40 | -1.93% | 834,365 |
| Aug 28, 2026 | 60.70 | 60.70 | 59.20 | 59.55 | 59.55 | -0.25% | 308,340 |
| Aug 27, 2026 | 59.75 | 60.25 | 59.05 | 59.70 | 59.70 | 0.08% | 344,184 |
| Aug 26, 2026 | 59.40 | 60.85 | 59.05 | 59.65 | 59.65 | -1.24% | 1,376,260 |
| Aug 25, 2026 | 58.40 | 61.15 | 57.60 | 60.40 | 60.40 | 6.53% | 944,595 |
| Aug 24, 2026 | 56.45 | 58.80 | 55.80 | 56.70 | 56.70 | 0.71% | 655,739 |
| Aug 21, 2026 | 56.25 | 57.35 | 56.00 | 56.30 | 56.30 | - | 163,073 |
| Aug 20, 2026 | 55.05 | 56.70 | 55.05 | 56.30 | 56.30 | 2.27% | 256,892 |
| Aug 19, 2026 | 55.15 | 55.70 | 54.70 | 55.05 | 55.05 | -0.18% | 131,050 |
| Aug 18, 2026 | 55.30 | 57.75 | 54.55 | 55.15 | 55.15 | 0.18% | 223,971 |
| Aug 17, 2026 | 54.75 | 55.15 | 54.45 | 55.05 | 55.05 | 1.38% | 199,943 |
| Aug 14, 2026 | 54.60 | 54.70 | 53.60 | 54.30 | 54.30 | -0.37% | 322,673 |
| Aug 13, 2026 | 53.50 | 54.85 | 53.00 | 54.50 | 54.50 | 1.87% | 266,643 |
| Aug 12, 2026 | 55.45 | 57.60 | 52.95 | 53.50 | 53.50 | -3.78% | 955,589 |
| Aug 11, 2026 | 56.95 | 57.05 | 53.30 | 55.60 | 55.60 | -2.28% | 1,184,368 |
| Aug 10, 2026 | 56.20 | 57.30 | 56.15 | 56.90 | 56.90 | 1.34% | 338,724 |
| Aug 7, 2026 | 55.50 | 56.75 | 55.10 | 56.15 | 56.15 | 0.99% | 265,856 |
| Aug 6, 2026 | 54.50 | 55.60 | 53.95 | 55.60 | 55.60 | 2.02% | 165,042 |
| Aug 5, 2026 | 54.50 | 55.25 | 54.10 | 54.50 | 54.50 | 0.55% | 328,173 |
| Aug 4, 2026 | 54.20 | 54.80 | 53.95 | 54.20 | 54.20 | 1.03% | 256,328 |
| Aug 3, 2026 | 53.35 | 54.40 | 52.75 | 53.65 | 53.65 | - | 177,956 |
| Jul 31, 2026 | 54.45 | 55.20 | 53.35 | 53.65 | 53.65 | - | 228,719 |
| Jul 30, 2026 | 51.50 | 54.30 | 51.20 | 53.65 | 53.65 | 2.88% | 351,729 |
| Jul 29, 2026 | 52.30 | 52.90 | 51.95 | 52.15 | 52.15 | -0.86% | 365,460 |
| Jul 28, 2026 | 53.60 | 54.10 | 52.50 | 52.60 | 52.60 | -2.50% | 345,853 |
| Jul 27, 2026 | 54.50 | 55.25 | 53.60 | 53.95 | 53.95 | -1.28% | 187,173 |