Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 8.45
-0.21 (-2.42%)
Aug 22, 2025, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.11 | 8.19 | 8.19 | 0.37% | 52,221 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -4.00% | 44,547 |
| Aug 13, 2025 | 8.20 | 8.88 | 8.20 | 8.50 | 8.50 | -3.95% | 36,095 |
| Aug 12, 2025 | 8.12 | 8.85 | 8.12 | 8.85 | 8.85 | 0.57% | 30,479 |
| Aug 11, 2025 | 9.05 | 9.05 | 8.61 | 8.80 | 8.80 | -2.11% | 41,074 |
| Aug 8, 2025 | 8.60 | 9.10 | 8.60 | 8.99 | 8.99 | 0.45% | 59,210 |
| Aug 7, 2025 | 8.50 | 9.09 | 8.50 | 8.95 | 8.95 | 2.52% | 73,736 |
| Aug 6, 2025 | 8.25 | 9.05 | 7.90 | 8.73 | 8.73 | 5.69% | 296,860 |
| Aug 5, 2025 | 9.44 | 9.44 | 7.90 | 8.26 | 8.26 | -2.02% | 83,958 |
| Aug 4, 2025 | 8.50 | 9.03 | 8.43 | 8.43 | 8.43 | -5.49% | 25,774 |
| 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 |