Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 7.20
-0.19 (-2.57%)
At close: Dec 30, 2025
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.30 | 7.30 | 7.11 | 7.20 | 7.20 | -2.57% | 58,296 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | -2.64% | 48,492 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.58 | 7.59 | 7.59 | 0.13% | 42,021 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.58 | 7.58 | 7.58 | -0.66% | 98,686 |
| Dec 19, 2025 | 7.60 | 7.74 | 7.59 | 7.63 | 7.63 | -2.18% | 42,291 |
| Dec 18, 2025 | 7.60 | 7.88 | 7.60 | 7.80 | 7.80 | -1.02% | 75,732 |
| Dec 17, 2025 | 8.01 | 8.01 | 7.81 | 7.88 | 7.88 | -0.38% | 74,778 |
| Dec 16, 2025 | 7.82 | 7.91 | 7.64 | 7.91 | 7.91 | 1.15% | 118,877 |
| Dec 15, 2025 | 7.80 | 7.99 | 7.80 | 7.82 | 7.82 | - | 34,232 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.76 | 7.82 | 7.82 | -0.76% | 94,813 |
| Dec 11, 2025 | 8.00 | 8.10 | 7.75 | 7.88 | 7.88 | -1.50% | 84,775 |
| Dec 10, 2025 | 7.90 | 8.09 | 7.80 | 8.00 | 8.00 | 1.91% | 63,095 |
| Dec 9, 2025 | 7.95 | 8.00 | 7.76 | 7.85 | 7.85 | - | 37,272 |
| Dec 8, 2025 | 7.88 | 8.04 | 7.81 | 7.85 | 7.85 | -1.88% | 71,558 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.99 | 8.00 | 8.00 | -0.50% | 56,307 |
| Dec 4, 2025 | 8.00 | 8.25 | 7.99 | 8.04 | 8.04 | -2.43% | 83,027 |
| Dec 3, 2025 | 7.96 | 8.24 | 7.96 | 8.24 | 8.24 | 3.52% | 71,752 |
| Dec 2, 2025 | 8.24 | 8.24 | 7.96 | 7.96 | 7.96 | -3.40% | 55,054 |
| Dec 1, 2025 | 7.89 | 8.24 | 7.89 | 8.24 | 8.24 | 1.98% | 58,141 |
| Nov 28, 2025 | 8.07 | 8.21 | 7.91 | 8.08 | 8.08 | -3.81% | 56,668 |
| Nov 27, 2025 | 8.40 | 8.40 | 7.89 | 8.40 | 8.40 | 5.00% | 145,867 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 1.78% | 83,677 |
| Nov 25, 2025 | 7.70 | 8.00 | 7.70 | 7.86 | 7.86 | -0.51% | 57,663 |
| Nov 24, 2025 | 7.90 | 8.28 | 7.90 | 7.90 | 7.90 | 0.64% | 101,919 |
| Nov 21, 2025 | 8.22 | 8.22 | 7.85 | 7.85 | 7.85 | -4.27% | 28,740 |
| Nov 20, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 47,439 |
| Nov 19, 2025 | 8.50 | 8.66 | 8.40 | 8.40 | 8.40 | -1.18% | 17,540 |
| Nov 18, 2025 | 8.29 | 8.56 | 8.20 | 8.50 | 8.50 | 3.66% | 51,742 |
| Nov 17, 2025 | 7.80 | 8.56 | 7.80 | 8.20 | 8.20 | 3.93% | 65,583 |
| Nov 14, 2025 | 8.92 | 8.92 | 7.89 | 7.89 | 7.89 | -6.29% | 97,823 |
| Nov 13, 2025 | 8.70 | 8.85 | 8.42 | 8.42 | 8.42 | -1.29% | 76,557 |
| Nov 12, 2025 | 8.97 | 8.97 | 8.51 | 8.53 | 8.53 | 0.24% | 34,658 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -4.06% | 82,887 |
| Nov 10, 2025 | 8.61 | 9.10 | 8.61 | 8.87 | 8.87 | 3.14% | 87,339 |
| Nov 7, 2025 | 9.25 | 9.25 | 8.60 | 8.60 | 8.60 | -3.37% | 227,168 |
| Nov 6, 2025 | 8.30 | 9.30 | 8.30 | 8.90 | 8.90 | -6.22% | 167,826 |
| Nov 5, 2025 | 8.80 | 9.49 | 8.55 | 9.49 | 9.49 | 13.38% | 57,846 |
| Nov 4, 2025 | 8.50 | 8.90 | 8.37 | 8.37 | 8.37 | -4.23% | 47,417 |
| Nov 3, 2025 | 9.47 | 9.47 | 8.68 | 8.74 | 8.74 | -3.00% | 40,493 |
| Oct 31, 2025 | 8.50 | 9.24 | 8.50 | 9.01 | 9.01 | -4.86% | 10,151 |
| Oct 30, 2025 | 8.67 | 9.47 | 8.67 | 9.47 | 9.47 | 5.22% | 50,961 |
| Oct 29, 2025 | 8.50 | 9.34 | 8.50 | 9.00 | 9.00 | 4.05% | 64,341 |
| Oct 28, 2025 | 8.96 | 8.96 | 8.65 | 8.65 | 8.65 | -3.46% | 133,042 |
| Oct 27, 2025 | 9.31 | 9.50 | 8.62 | 8.96 | 8.96 | -4.27% | 74,798 |
| Oct 24, 2025 | 9.31 | 9.41 | 9.31 | 9.36 | 9.36 | 0.54% | 12,880 |
| Oct 23, 2025 | 9.52 | 9.55 | 9.30 | 9.31 | 9.31 | -2.51% | 37,808 |
| Oct 22, 2025 | 9.60 | 9.65 | 9.52 | 9.55 | 9.55 | -1.34% | 15,360 |
| Oct 21, 2025 | 9.52 | 9.90 | 9.52 | 9.68 | 9.68 | 0.83% | 14,206 |
| Oct 20, 2025 | 10.70 | 11.20 | 9.50 | 9.60 | 9.60 | -10.28% | 143,971 |
| Oct 17, 2025 | 10.90 | 11.20 | 9.60 | 10.70 | 10.70 | 4.90% | 152,339 |