Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 7.05
+0.03 (0.43%)
Feb 23, 2026, 3:31 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.00 | 7.18 | 6.92 | 6.92 | - | -1.42% | 861 |
| 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 |
| Jan 21, 2026 | 7.79 | 7.79 | 7.44 | 7.44 | 7.44 | -1.06% | 46,779 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.41 | 7.52 | 7.52 | 1.48% | 69,325 |
| Jan 19, 2026 | 7.25 | 7.58 | 7.25 | 7.41 | 7.41 | -3.52% | 73,306 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | - | 30,299 |
| Jan 15, 2026 | 7.60 | 7.86 | 7.50 | 7.68 | 7.68 | 7.26% | 143,282 |
| Jan 14, 2026 | 7.00 | 7.26 | 6.97 | 7.16 | 7.16 | 0.28% | 21,532 |
| Jan 13, 2026 | 7.22 | 7.30 | 7.12 | 7.14 | 7.14 | -1.92% | 35,116 |
| Jan 12, 2026 | 7.32 | 7.45 | 7.20 | 7.28 | 7.28 | -0.55% | 48,954 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.26 | 7.32 | 7.32 | -1.08% | 82,601 |
| Jan 8, 2026 | 7.71 | 7.71 | 7.40 | 7.40 | 7.40 | -0.67% | 23,262 |
| Jan 7, 2026 | 7.36 | 7.56 | 7.36 | 7.45 | 7.45 | -1.72% | 23,740 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.36 | 7.58 | 7.58 | 2.43% | 72,785 |
| Jan 5, 2026 | 7.42 | 7.51 | 7.26 | 7.40 | 7.40 | 1.93% | 91,359 |
| Jan 2, 2026 | 7.27 | 7.30 | 7.13 | 7.26 | 7.26 | 0.83% | 125,157 |
| 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 |