Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 9.31
+0.02 (0.21%)
Oct 24, 2025, 3:34 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.31 | 9.40 | 9.31 | 9.31 | 9.31 | - | 10,887 |
| 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 |
| Oct 16, 2025 | 10.88 | 10.88 | 10.02 | 10.20 | 10.20 | -4.67% | 75,174 |
| Oct 15, 2025 | 9.40 | 11.24 | 9.30 | 10.70 | 10.70 | 13.83% | 224,323 |
| Oct 14, 2025 | 9.61 | 9.61 | 9.27 | 9.40 | 9.40 | -6.00% | 123,291 |
| Oct 13, 2025 | 9.56 | 10.00 | 9.56 | 10.00 | 10.00 | -0.79% | 24,998 |
| Oct 10, 2025 | 11.50 | 11.50 | 9.45 | 10.08 | 10.08 | -6.67% | 389,437 |
| Oct 9, 2025 | 10.36 | 11.50 | 10.30 | 10.80 | 10.80 | 5.88% | 355,990 |
| Oct 8, 2025 | 9.50 | 10.44 | 9.50 | 10.20 | 10.20 | 8.51% | 201,826 |
| Oct 7, 2025 | 8.56 | 9.40 | 8.56 | 9.40 | 9.40 | 10.98% | 112,556 |
| Oct 6, 2025 | 8.80 | 8.89 | 8.43 | 8.47 | 8.47 | 4.05% | 71,352 |
| Oct 3, 2025 | 8.00 | 8.61 | 8.00 | 8.14 | 8.14 | 2.13% | 29,707 |
| Oct 2, 2025 | 8.02 | 8.74 | 7.71 | 7.97 | 7.97 | -2.69% | 53,118 |
| Oct 1, 2025 | 7.37 | 8.30 | 7.37 | 8.19 | 8.19 | 2.12% | 78,743 |
| Sep 30, 2025 | 8.11 | 8.11 | 7.56 | 8.02 | 8.02 | 0.63% | 174,315 |
| Sep 29, 2025 | 8.30 | 8.30 | 7.90 | 7.97 | 7.97 | -4.55% | 9,437 |
| Sep 26, 2025 | 8.25 | 8.69 | 8.25 | 8.35 | 8.35 | 2.83% | 48,186 |
| Sep 25, 2025 | 9.45 | 9.45 | 8.09 | 8.12 | 8.12 | -4.47% | 59,103 |
| Sep 24, 2025 | 7.82 | 8.86 | 7.61 | 8.50 | 8.50 | 8.70% | 337,365 |
| Sep 23, 2025 | 7.55 | 7.86 | 7.55 | 7.82 | 7.82 | 3.58% | 12,583 |
| Sep 22, 2025 | 7.46 | 7.98 | 7.45 | 7.55 | 7.55 | -1.18% | 43,775 |
| Sep 19, 2025 | 7.72 | 7.99 | 7.56 | 7.64 | 7.64 | -4.50% | 27,266 |
| Sep 18, 2025 | 8.25 | 8.25 | 7.71 | 8.00 | 8.00 | 6.52% | 146,262 |
| Sep 17, 2025 | 7.35 | 7.71 | 7.35 | 7.51 | 7.51 | -1.18% | 45,826 |
| Sep 16, 2025 | 7.35 | 7.72 | 7.35 | 7.60 | 7.60 | 1.88% | 33,061 |
| Sep 15, 2025 | 7.37 | 7.61 | 7.37 | 7.46 | 7.46 | -1.97% | 47,782 |
| Sep 12, 2025 | 7.31 | 7.88 | 7.31 | 7.61 | 7.61 | -4.87% | 37,873 |
| Sep 11, 2025 | 8.10 | 8.10 | 7.65 | 8.00 | 8.00 | - | 7,481 |
| Sep 10, 2025 | 7.36 | 8.00 | 7.36 | 8.00 | 8.00 | 9.59% | 27,769 |
| Sep 9, 2025 | 7.75 | 7.77 | 7.30 | 7.30 | 7.30 | -5.81% | 83,016 |
| Sep 8, 2025 | 7.82 | 8.34 | 7.75 | 7.75 | 7.75 | -1.02% | 80,610 |
| Sep 5, 2025 | 7.60 | 7.90 | 7.60 | 7.83 | 7.83 | 3.03% | 64,375 |
| Sep 4, 2025 | 8.20 | 8.20 | 7.60 | 7.60 | 7.60 | -4.64% | 29,037 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.64 | 7.97 | 7.97 | 2.44% | 54,561 |
| Sep 2, 2025 | 8.40 | 8.40 | 7.68 | 7.78 | 7.78 | 1.30% | 49,517 |
| Sep 1, 2025 | 7.60 | 8.20 | 7.60 | 7.68 | 7.68 | -4.24% | 53,685 |
| Aug 29, 2025 | 8.55 | 8.55 | 7.71 | 8.02 | 8.02 | -6.20% | 160,342 |
| Aug 28, 2025 | 7.31 | 8.91 | 7.31 | 8.55 | 8.55 | 11.04% | 271,576 |
| Aug 27, 2025 | 7.70 | 7.98 | 7.55 | 7.70 | 7.70 | -1.28% | 89,133 |
| Aug 26, 2025 | 8.35 | 8.35 | 7.56 | 7.80 | 7.80 | -3.70% | 73,242 |
| Aug 25, 2025 | 7.72 | 8.29 | 7.72 | 8.10 | 8.10 | -4.14% | 26,137 |
| Aug 22, 2025 | 7.78 | 8.45 | 7.78 | 8.45 | 8.45 | -2.42% | 21,380 |
| Aug 21, 2025 | 7.60 | 8.66 | 7.60 | 8.66 | 8.66 | 3.22% | 85,874 |
| Aug 20, 2025 | 8.00 | 8.39 | 7.77 | 8.39 | 8.39 | 4.61% | 52,543 |
| Aug 19, 2025 | 8.10 | 8.18 | 8.02 | 8.02 | 8.02 | -0.99% | 29,890 |
| Aug 18, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -1.10% | 28,560 |