Cadeler A/S (OSL:CADLR)
Norway · Delayed Price · Currency is NOK 54.20
+0.55 (1.03%)
Aug 4, 2026, 4:25 PM CET
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 57.00 | 57.00 | 54.65 | 54.65 | 54.65 | -1.44% | 257,113 |
| Jul 23, 2026 | 55.40 | 55.65 | 54.45 | 55.45 | 55.45 | -0.27% | 251,038 |
| Jul 22, 2026 | 55.60 | 56.20 | 54.10 | 55.60 | 55.60 | 0.09% | 390,782 |
| Jul 21, 2026 | 55.85 | 56.85 | 55.55 | 55.55 | 55.55 | -0.54% | 371,493 |
| Jul 20, 2026 | 56.50 | 57.00 | 55.85 | 55.85 | 55.85 | -1.76% | 345,693 |
| Jul 17, 2026 | 56.00 | 57.30 | 55.55 | 56.85 | 56.85 | -0.79% | 522,518 |
| Jul 16, 2026 | 56.80 | 57.30 | 56.20 | 57.30 | 57.30 | -0.78% | 723,816 |
| Jul 15, 2026 | 56.20 | 57.75 | 56.00 | 57.75 | 57.75 | 1.85% | 427,905 |
| Jul 14, 2026 | 54.50 | 56.70 | 54.50 | 56.70 | 56.70 | 1.98% | 567,332 |
| Jul 13, 2026 | 55.00 | 56.00 | 54.90 | 55.60 | 55.60 | 1.09% | 436,700 |
| Jul 10, 2026 | 54.80 | 55.00 | 54.00 | 55.00 | 55.00 | 0.18% | 343,801 |
| Jul 9, 2026 | 55.50 | 55.55 | 54.70 | 54.90 | 54.90 | 0.73% | 405,101 |
| Jul 8, 2026 | 54.90 | 55.15 | 53.80 | 54.50 | 54.50 | -1.18% | 610,551 |
| Jul 7, 2026 | 58.50 | 58.50 | 55.15 | 55.15 | 55.15 | -4.91% | 628,981 |
| Jul 6, 2026 | 57.45 | 58.20 | 57.00 | 58.00 | 58.00 | 0.78% | 622,650 |
| Jul 3, 2026 | 54.80 | 57.55 | 54.35 | 57.55 | 57.55 | 4.54% | 427,239 |
| Jul 2, 2026 | 52.95 | 55.25 | 51.50 | 55.05 | 55.05 | 3.57% | 767,135 |
| Jul 1, 2026 | 54.45 | 54.50 | 53.15 | 53.15 | 53.15 | -2.03% | 454,959 |
| Jun 30, 2026 | 54.80 | 55.50 | 54.25 | 54.25 | 54.25 | 1.40% | 602,824 |
| Jun 29, 2026 | 53.20 | 54.70 | 52.75 | 53.50 | 53.50 | 0.47% | 380,638 |
| Jun 26, 2026 | 53.45 | 53.65 | 52.25 | 53.25 | 53.25 | -1.21% | 555,597 |
| Jun 25, 2026 | 54.00 | 54.60 | 53.60 | 53.90 | 53.90 | -0.19% | 237,974 |
| Jun 24, 2026 | 53.20 | 54.00 | 53.15 | 54.00 | 54.00 | -0.28% | 489,723 |
| Jun 23, 2026 | 54.65 | 54.70 | 53.30 | 54.15 | 54.15 | -0.91% | 333,120 |
| Jun 22, 2026 | 51.95 | 54.65 | 51.95 | 54.65 | 54.65 | 3.60% | 579,497 |
| Jun 19, 2026 | 52.25 | 53.20 | 52.00 | 52.75 | 52.75 | 0.38% | 1,151,442 |
| Jun 18, 2026 | 52.85 | 53.55 | 52.40 | 52.55 | 52.55 | -1.31% | 400,541 |
| Jun 17, 2026 | 52.80 | 53.25 | 52.35 | 53.25 | 53.25 | 0.09% | 274,037 |
| Jun 16, 2026 | 54.10 | 54.25 | 52.85 | 53.20 | 53.20 | -1.39% | 332,532 |
| Jun 15, 2026 | 55.10 | 55.55 | 53.75 | 53.95 | 53.95 | 0.94% | 298,224 |
| Jun 12, 2026 | 53.50 | 54.45 | 53.10 | 53.45 | 53.45 | 1.81% | 304,456 |
| Jun 11, 2026 | 52.60 | 52.85 | 51.90 | 52.50 | 52.50 | -1.87% | 768,101 |
| Jun 10, 2026 | 55.25 | 55.30 | 52.00 | 53.50 | 53.50 | -2.01% | 847,488 |
| Jun 9, 2026 | 55.60 | 56.00 | 53.75 | 54.60 | 54.60 | -1.80% | 854,683 |
| Jun 8, 2026 | 57.05 | 57.05 | 55.35 | 55.60 | 55.60 | -2.80% | 577,698 |
| Jun 5, 2026 | 57.25 | 58.10 | 56.75 | 57.20 | 57.20 | -0.09% | 414,644 |
| Jun 4, 2026 | 57.75 | 58.00 | 57.20 | 57.25 | 57.25 | -0.52% | 393,640 |
| Jun 3, 2026 | 57.60 | 57.85 | 56.90 | 57.55 | 57.55 | -0.35% | 467,350 |
| Jun 2, 2026 | 60.00 | 60.00 | 57.60 | 57.75 | 57.75 | -2.61% | 724,688 |
| Jun 1, 2026 | 59.85 | 60.95 | 58.75 | 59.30 | 59.30 | -0.08% | 626,991 |
| May 29, 2026 | 60.45 | 60.60 | 58.30 | 59.35 | 59.35 | -1.25% | 2,090,248 |
| May 28, 2026 | 61.15 | 61.75 | 59.65 | 60.10 | 60.10 | -1.72% | 1,102,783 |
| May 27, 2026 | 63.95 | 64.15 | 61.15 | 61.15 | 61.15 | -4.30% | 529,475 |