Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 4.985
-0.415 (-7.69%)
Oct 23, 2026, 4:29 PM CEST
Cavendish Hydrogen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.00 | 5.12 | 4.98 | 4.99 | 4.99 | -7.69% | 10,360 |
| Oct 22, 2026 | 5.02 | 5.40 | 4.95 | 5.40 | 5.40 | 7.57% | 11,749 |
| Oct 21, 2026 | 5.01 | 5.16 | 5.01 | 5.02 | 5.02 | -0.20% | 11,707 |
| Oct 20, 2026 | 4.92 | 5.10 | 4.92 | 5.03 | 5.03 | -1.37% | 8,173 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.02 | 5.10 | 5.10 | -4.67% | 30,882 |
| Oct 16, 2026 | 5.50 | 5.50 | 5.02 | 5.35 | 5.35 | 6.36% | 25,200 |
| Oct 15, 2026 | 5.01 | 5.20 | 5.01 | 5.03 | 5.03 | -3.27% | 16,793 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.12 | 5.20 | 5.20 | 1.56% | 29,460 |
| Oct 13, 2026 | 4.90 | 5.39 | 4.90 | 5.12 | 5.12 | 2.40% | 22,606 |
| Oct 12, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -2.72% | 45,886 |
| Oct 9, 2026 | 5.45 | 5.45 | 5.10 | 5.14 | 5.14 | -4.64% | 11,813 |
| Oct 8, 2026 | 5.00 | 5.40 | 5.00 | 5.39 | 5.39 | 6.73% | 41,284 |
| Oct 7, 2026 | 5.06 | 5.28 | 5.05 | 5.05 | 5.05 | -4.54% | 22,954 |
| Oct 6, 2026 | 5.13 | 5.29 | 5.05 | 5.29 | 5.29 | 1.54% | 12,977 |
| Oct 5, 2026 | 5.33 | 5.33 | 5.15 | 5.21 | 5.21 | -2.43% | 8,277 |
| Oct 2, 2026 | 5.35 | 5.35 | 5.20 | 5.34 | 5.34 | -0.19% | 10,406 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.23 | 5.35 | 5.35 | 0.75% | 13,781 |
| Sep 30, 2026 | 5.20 | 5.50 | 5.20 | 5.31 | 5.31 | -1.12% | 13,629 |
| Sep 29, 2026 | 5.27 | 5.39 | 5.22 | 5.37 | 5.37 | 1.70% | 20,610 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.21 | 5.28 | 5.28 | -2.76% | 8,498 |
| Sep 25, 2026 | 5.41 | 5.50 | 5.40 | 5.43 | 5.43 | 0.37% | 5,304 |
| Sep 24, 2026 | 5.79 | 5.79 | 5.32 | 5.41 | 5.41 | -6.72% | 8,651 |
| Sep 23, 2026 | 5.37 | 5.80 | 5.31 | 5.80 | 5.80 | 5.26% | 9,868 |
| Sep 22, 2026 | 5.26 | 5.60 | 5.26 | 5.51 | 5.51 | -1.61% | 35,588 |
| Sep 21, 2026 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | 2.00% | 19,109 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.41 | 5.49 | 5.49 | -2.83% | 1,808 |
| Sep 17, 2026 | 5.45 | 5.65 | 5.16 | 5.65 | 5.65 | 4.82% | 66,907 |
| Sep 16, 2026 | 5.10 | 5.43 | 5.10 | 5.39 | 5.39 | 0.56% | 13,131 |
| Sep 15, 2026 | 5.64 | 5.64 | 5.10 | 5.36 | 5.36 | -6.46% | 32,999 |
| Sep 14, 2026 | 5.64 | 5.90 | 5.64 | 5.73 | 5.73 | 0.53% | 38,729 |
| Sep 11, 2026 | 5.40 | 5.75 | 5.30 | 5.70 | 5.70 | 5.36% | 51,375 |
| Sep 10, 2026 | 5.50 | 5.51 | 5.41 | 5.41 | 5.41 | -1.28% | 2,551 |
| Sep 9, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | - | 8,156 |
| Sep 8, 2026 | 5.48 | 5.56 | 5.48 | 5.48 | 5.48 | -2.84% | 1,450 |
| Sep 7, 2026 | 5.87 | 5.87 | 5.46 | 5.64 | 5.64 | -4.24% | 25,823 |
| Sep 4, 2026 | 5.52 | 5.89 | 5.48 | 5.89 | 5.89 | 5.18% | 40,595 |
| Sep 3, 2026 | 5.48 | 5.78 | 5.48 | 5.60 | 5.60 | 2.19% | 84,826 |
| Sep 2, 2026 | 5.63 | 5.63 | 5.38 | 5.48 | 5.48 | -1.44% | 22,778 |
| Sep 1, 2026 | 5.38 | 5.62 | 5.38 | 5.56 | 5.56 | 1.28% | 16,256 |
| Aug 31, 2026 | 5.38 | 5.59 | 5.38 | 5.49 | 5.49 | -0.54% | 23,018 |
| Aug 28, 2026 | 5.42 | 5.61 | 5.42 | 5.52 | 5.52 | 1.66% | 25,002 |
| Aug 27, 2026 | 5.38 | 5.54 | 5.38 | 5.43 | 5.43 | -1.63% | 20,392 |
| Aug 26, 2026 | 5.38 | 5.70 | 5.38 | 5.52 | 5.52 | 0.36% | 26,306 |
| Aug 25, 2026 | 5.30 | 5.68 | 5.30 | 5.50 | 5.50 | -2.14% | 5,530 |
| Aug 24, 2026 | 5.40 | 5.75 | 5.21 | 5.62 | 5.62 | 0.36% | 85,786 |
| Aug 21, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 5.46% | 55,857 |
| Aug 20, 2026 | 5.55 | 5.80 | 5.31 | 5.31 | 5.31 | -5.18% | 70,124 |
| Aug 19, 2026 | 5.50 | 5.69 | 5.50 | 5.60 | 5.60 | -2.78% | 47,515 |
| Aug 18, 2026 | 5.50 | 5.98 | 5.50 | 5.76 | 5.76 | 1.05% | 89,894 |
| Aug 17, 2026 | 5.90 | 5.90 | 5.55 | 5.70 | 5.70 | -4.36% | 30,487 |