Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 4.700
-0.205 (-4.18%)
Nov 13, 2026, 4:26 PM CET
Cavendish Hydrogen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.49 | 5.49 | 4.70 | 4.70 | 4.70 | -4.18% | 64,322 |
| Nov 12, 2026 | 4.70 | 5.10 | 4.70 | 4.91 | 4.91 | 2.19% | 56,148 |
| Nov 11, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 31,126 |
| Nov 10, 2026 | 4.80 | 4.95 | 4.80 | 4.80 | 4.80 | -0.41% | 11,282 |
| Nov 9, 2026 | 4.74 | 5.04 | 4.74 | 4.82 | 4.82 | 0.42% | 7,384 |
| Nov 6, 2026 | 5.09 | 5.09 | 4.72 | 4.80 | 4.80 | -2.04% | 4,680 |
| Nov 5, 2026 | 5.34 | 5.34 | 4.90 | 4.90 | 4.90 | -2.00% | 17,739 |
| Nov 4, 2026 | 4.58 | 5.00 | 4.58 | 5.00 | 5.00 | 6.38% | 3,788 |
| Nov 3, 2026 | 4.61 | 4.81 | 4.61 | 4.70 | 4.70 | -3.09% | 4,271 |
| Nov 2, 2026 | 4.52 | 5.19 | 4.52 | 4.85 | 4.85 | -2.90% | 5,420 |
| Oct 30, 2026 | 5.54 | 5.54 | 5.00 | 5.00 | 5.00 | -7.50% | 27,051 |
| Oct 29, 2026 | 4.91 | 5.40 | 4.56 | 5.40 | 5.40 | 12.15% | 32,759 |
| Oct 28, 2026 | 4.98 | 5.12 | 4.82 | 4.82 | 4.82 | -3.89% | 21,470 |
| Oct 27, 2026 | 4.98 | 5.10 | 4.98 | 5.01 | 5.01 | 0.20% | 2,114 |
| Oct 26, 2026 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 0.30% | 7,627 |
| 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 |