Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 8.92
-0.03 (-0.34%)
Aug 1, 2025, 4:25 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.42 | 9.42 | 8.72 | 8.92 | 8.92 | -0.34% | 44,054 |
| Jul 31, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | - | 27,950 |
| Jul 30, 2025 | 9.10 | 9.12 | 8.95 | 8.95 | 8.95 | -2.19% | 47,371 |
| Jul 29, 2025 | 9.25 | 9.34 | 9.15 | 9.15 | 9.15 | -0.54% | 30,147 |
| Jul 28, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -0.76% | 28,936 |
| Jul 25, 2025 | 9.30 | 9.34 | 9.20 | 9.27 | 9.27 | 0.76% | 24,191 |
| Jul 24, 2025 | 9.40 | 9.51 | 9.17 | 9.20 | 9.20 | -1.39% | 34,640 |
| Jul 23, 2025 | 9.33 | 9.55 | 9.33 | 9.33 | 9.33 | -2.41% | 23,166 |
| Jul 22, 2025 | 9.45 | 9.73 | 9.45 | 9.56 | 9.56 | -2.45% | 25,071 |
| Jul 21, 2025 | 9.33 | 9.80 | 9.33 | 9.80 | 9.80 | 2.40% | 33,383 |
| Jul 18, 2025 | 9.70 | 9.70 | 9.48 | 9.57 | 9.57 | -1.34% | 33,057 |
| Jul 17, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | 1.57% | 35,691 |
| Jul 16, 2025 | 9.75 | 9.77 | 9.55 | 9.55 | 9.55 | -1.55% | 35,850 |
| Jul 15, 2025 | 9.68 | 9.85 | 9.68 | 9.70 | 9.70 | 0.10% | 20,389 |
| Jul 14, 2025 | 9.68 | 10.00 | 9.68 | 9.69 | 9.69 | -1.12% | 53,414 |
| Jul 11, 2025 | 9.55 | 9.87 | 9.55 | 9.80 | 9.80 | 3.16% | 64,667 |
| Jul 10, 2025 | 9.33 | 9.66 | 9.33 | 9.50 | 9.50 | -3.06% | 42,587 |
| Jul 9, 2025 | 9.64 | 9.80 | 9.62 | 9.80 | 9.80 | 1.03% | 57,230 |
| Jul 8, 2025 | 9.50 | 9.86 | 9.50 | 9.70 | 9.70 | 2.11% | 44,773 |
| Jul 7, 2025 | 9.34 | 9.82 | 9.33 | 9.50 | 9.50 | -2.26% | 85,028 |
| Jul 4, 2025 | 10.00 | 10.00 | 9.69 | 9.72 | 9.72 | -1.52% | 112,061 |
| Jul 3, 2025 | 9.96 | 9.99 | 9.77 | 9.87 | 9.87 | 0.41% | 71,905 |
| Jul 2, 2025 | 9.65 | 9.94 | 9.65 | 9.83 | 9.83 | -1.40% | 67,378 |
| Jul 1, 2025 | 9.60 | 9.99 | 9.60 | 9.97 | 9.97 | 1.53% | 78,107 |
| Jun 30, 2025 | 10.00 | 10.00 | 9.59 | 9.82 | 9.82 | 0.20% | 108,331 |
| Jun 27, 2025 | 10.26 | 10.26 | 9.80 | 9.80 | 9.80 | -4.30% | 23,917 |
| Jun 26, 2025 | 9.80 | 10.24 | 9.73 | 10.24 | 10.24 | 2.91% | 41,494 |
| Jun 25, 2025 | 10.08 | 10.08 | 9.80 | 9.95 | 9.95 | -1.49% | 50,277 |
| Jun 24, 2025 | 9.85 | 10.20 | 9.81 | 10.10 | 10.10 | 5.87% | 55,249 |
| Jun 23, 2025 | 10.58 | 10.58 | 9.46 | 9.54 | 9.54 | -10.00% | 338,642 |
| Jun 20, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | - | 117,270 |
| Jun 19, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.32% | 50,946 |
| Jun 18, 2025 | 10.40 | 10.50 | 10.22 | 10.36 | 10.36 | -1.33% | 66,062 |
| Jun 17, 2025 | 10.52 | 11.16 | 10.40 | 10.50 | 10.50 | -5.91% | 113,271 |
| Jun 16, 2025 | 11.40 | 11.40 | 11.02 | 11.16 | 11.16 | -2.11% | 57,796 |
| Jun 13, 2025 | 12.42 | 12.42 | 11.00 | 11.40 | 11.40 | -5.63% | 210,177 |
| Jun 12, 2025 | 12.24 | 12.44 | 11.34 | 12.08 | 12.08 | 0.83% | 251,963 |
| Jun 11, 2025 | 11.76 | 12.16 | 11.12 | 11.98 | 11.98 | 1.87% | 140,366 |
| Jun 10, 2025 | 11.38 | 12.14 | 11.38 | 11.76 | 11.76 | 5.95% | 299,747 |
| Jun 6, 2025 | 10.58 | 11.32 | 10.58 | 11.10 | 11.10 | 4.72% | 174,718 |
| Jun 5, 2025 | 10.36 | 11.30 | 10.20 | 10.60 | 10.60 | 3.92% | 150,131 |
| Jun 4, 2025 | 10.44 | 10.68 | 10.02 | 10.20 | 10.20 | -2.49% | 111,526 |
| Jun 3, 2025 | 10.02 | 10.46 | 9.90 | 10.46 | 10.46 | 6.19% | 52,782 |
| Jun 2, 2025 | 10.80 | 10.80 | 9.53 | 9.85 | 9.85 | -7.08% | 566,004 |
| May 30, 2025 | 11.04 | 11.28 | 10.54 | 10.60 | 10.60 | -7.67% | 313,637 |
| May 28, 2025 | 11.00 | 11.58 | 11.00 | 11.48 | 11.48 | 3.99% | 61,934 |
| May 27, 2025 | 11.40 | 12.18 | 11.00 | 11.04 | 11.04 | 3.56% | 496,327 |
| May 26, 2025 | 11.98 | 12.06 | 10.66 | 10.66 | 10.66 | -12.62% | 599,418 |
| May 23, 2025 | 13.00 | 13.28 | 12.20 | 12.20 | 12.20 | -2.56% | 119,156 |
| May 22, 2025 | 12.60 | 13.70 | 12.00 | 12.52 | 12.52 | 8.87% | 167,207 |