Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 6.46
+0.21 (3.36%)
Apr 1, 2026, 1:05 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.40 | 6.56 | 6.36 | 6.46 | 6.46 | 3.36% | 6,819 |
| Mar 31, 2026 | 6.71 | 6.71 | 6.25 | 6.25 | 6.25 | -3.55% | 38,742 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.41 | 6.48 | 6.48 | 1.25% | 3,632 |
| Mar 27, 2026 | 6.03 | 6.50 | 6.03 | 6.40 | 6.40 | 2.07% | 141,091 |
| Mar 26, 2026 | 6.10 | 6.60 | 6.10 | 6.27 | 6.27 | 3.64% | 41,313 |
| Mar 25, 2026 | 6.53 | 6.70 | 6.05 | 6.05 | 6.05 | -9.02% | 97,142 |
| Mar 24, 2026 | 6.53 | 6.75 | 6.53 | 6.65 | 6.65 | -1.19% | 8,927 |
| Mar 23, 2026 | 6.81 | 6.84 | 6.53 | 6.73 | 6.73 | -1.03% | 38,151 |
| Mar 20, 2026 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | -1.31% | 5,418 |
| Mar 19, 2026 | 6.81 | 7.09 | 6.81 | 6.89 | 6.89 | 0.73% | 36,187 |
| Mar 18, 2026 | 7.10 | 7.10 | 6.69 | 6.84 | 6.84 | -3.12% | 65,564 |
| Mar 17, 2026 | 6.91 | 7.06 | 6.80 | 7.06 | 7.06 | 5.37% | 40,932 |
| Mar 16, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 1.36% | 12,527 |
| Mar 13, 2026 | 6.65 | 6.78 | 6.51 | 6.61 | 6.61 | -0.45% | 22,795 |
| Mar 12, 2026 | 6.80 | 6.87 | 6.60 | 6.64 | 6.64 | -3.35% | 16,643 |
| Mar 11, 2026 | 6.69 | 7.19 | 6.51 | 6.87 | 6.87 | 1.78% | 41,264 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.65 | 6.75 | 6.75 | -2.17% | 22,037 |
| Mar 9, 2026 | 6.35 | 6.93 | 6.35 | 6.90 | 6.90 | 0.44% | 37,925 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.49 | 6.87 | 6.87 | -0.15% | 19,593 |
| Mar 5, 2026 | 6.91 | 6.92 | 6.48 | 6.88 | 6.88 | -0.29% | 16,945 |
| Mar 4, 2026 | 6.45 | 6.91 | 6.33 | 6.90 | 6.90 | 2.68% | 95,261 |
| Mar 3, 2026 | 6.70 | 6.80 | 6.31 | 6.72 | 6.72 | -4.27% | 64,078 |
| Mar 2, 2026 | 6.89 | 7.02 | 6.51 | 7.02 | 7.02 | 2.03% | 24,715 |
| Feb 27, 2026 | 7.01 | 7.01 | 6.85 | 6.88 | 6.88 | -0.72% | 8,148 |
| Feb 26, 2026 | 6.91 | 7.01 | 6.85 | 6.93 | 6.93 | -1.00% | 13,264 |
| Feb 25, 2026 | 7.08 | 7.19 | 6.90 | 7.00 | 7.00 | -1.13% | 21,652 |
| Feb 24, 2026 | 6.93 | 7.15 | 6.93 | 7.08 | 7.08 | 2.31% | 8,233 |
| Feb 23, 2026 | 7.00 | 7.18 | 6.92 | 6.92 | 6.92 | -1.42% | 19,375 |
| Feb 20, 2026 | 6.93 | 7.14 | 6.93 | 7.02 | 7.02 | 1.45% | 13,552 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.92 | 6.92 | 6.92 | -0.86% | 3,299 |
| Feb 18, 2026 | 6.86 | 7.13 | 6.86 | 6.98 | 6.98 | -0.99% | 3,281 |
| Feb 17, 2026 | 7.00 | 7.18 | 6.91 | 7.05 | 7.05 | 0.71% | 57,225 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.67 | 7.00 | 7.00 | 0.43% | 10,309 |
| Feb 13, 2026 | 6.91 | 7.10 | 6.85 | 6.97 | 6.97 | -0.57% | 30,312 |
| Feb 12, 2026 | 7.10 | 7.28 | 7.01 | 7.01 | 7.01 | -2.37% | 16,362 |
| Feb 11, 2026 | 7.10 | 7.28 | 7.06 | 7.18 | 7.18 | 1.13% | 19,844 |
| Feb 10, 2026 | 7.10 | 7.29 | 7.10 | 7.10 | 7.10 | -0.14% | 28,793 |
| Feb 9, 2026 | 6.98 | 7.16 | 6.90 | 7.11 | 7.11 | 0.14% | 41,692 |
| Feb 6, 2026 | 7.15 | 7.24 | 7.10 | 7.10 | 7.10 | -0.70% | 23,757 |
| Feb 5, 2026 | 7.40 | 7.50 | 7.15 | 7.15 | 7.15 | -0.56% | 92,108 |
| Feb 4, 2026 | 7.16 | 7.34 | 7.16 | 7.19 | 7.19 | -0.14% | 24,993 |
| Feb 3, 2026 | 7.01 | 7.36 | 7.01 | 7.20 | 7.20 | -0.69% | 11,674 |
| Feb 2, 2026 | 7.34 | 7.34 | 7.16 | 7.25 | 7.25 | -1.49% | 79,581 |
| Jan 30, 2026 | 7.43 | 7.48 | 7.27 | 7.36 | 7.36 | 1.66% | 36,397 |
| Jan 29, 2026 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -1.90% | 2,939 |
| Jan 28, 2026 | 7.22 | 7.46 | 7.20 | 7.38 | 7.38 | 1.93% | 31,656 |
| Jan 27, 2026 | 7.25 | 7.34 | 7.24 | 7.24 | 7.24 | - | 4,756 |
| Jan 26, 2026 | 7.26 | 7.34 | 7.24 | 7.24 | 7.24 | -0.28% | 27,574 |
| Jan 23, 2026 | 7.30 | 7.33 | 7.26 | 7.26 | 7.26 | -1.63% | 36,200 |
| Jan 22, 2026 | 7.44 | 7.61 | 7.38 | 7.38 | 7.38 | -0.81% | 87,208 |