Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 8.51
+0.49 (6.11%)
May 22, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.10 | 8.54 | 7.95 | 8.51 | 8.51 | 6.11% | 89,175 |
| May 21, 2026 | 8.64 | 8.64 | 8.02 | 8.02 | 8.02 | -6.74% | 41,356 |
| May 20, 2026 | 8.29 | 8.60 | 8.06 | 8.60 | 8.60 | 1.53% | 55,455 |
| May 19, 2026 | 8.33 | 8.47 | 8.11 | 8.47 | 8.47 | -0.35% | 20,264 |
| May 18, 2026 | 8.50 | 8.50 | 8.08 | 8.50 | 8.50 | 1.43% | 25,934 |
| May 15, 2026 | 8.25 | 8.70 | 8.25 | 8.38 | 8.38 | -0.24% | 101,042 |
| May 13, 2026 | 8.79 | 8.91 | 8.05 | 8.40 | 8.40 | -4.44% | 137,997 |
| May 12, 2026 | 8.23 | 9.01 | 7.77 | 8.79 | 8.79 | 5.90% | 187,706 |
| May 11, 2026 | 7.70 | 8.30 | 7.69 | 8.30 | 8.30 | -1.78% | 55,186 |
| May 8, 2026 | 8.40 | 8.45 | 7.61 | 8.45 | 8.45 | 1.20% | 121,859 |
| May 7, 2026 | 8.34 | 8.70 | 8.10 | 8.35 | 8.35 | -0.60% | 58,255 |
| May 6, 2026 | 9.44 | 9.81 | 8.25 | 8.40 | 8.40 | 0.12% | 141,152 |
| May 5, 2026 | 8.60 | 8.60 | 8.03 | 8.39 | 8.39 | -1.06% | 70,697 |
| May 4, 2026 | 9.12 | 9.13 | 8.20 | 8.48 | 8.48 | -2.53% | 143,063 |
| Apr 30, 2026 | 7.90 | 10.34 | 7.63 | 8.70 | 8.70 | 9.02% | 427,421 |
| Apr 29, 2026 | 7.44 | 7.98 | 7.44 | 7.98 | 7.98 | 3.10% | 12,761 |
| Apr 28, 2026 | 7.50 | 7.75 | 7.20 | 7.74 | 7.74 | 3.20% | 74,473 |
| Apr 27, 2026 | 7.99 | 8.39 | 6.99 | 7.50 | 7.50 | 1.76% | 91,700 |
| Apr 24, 2026 | 7.00 | 7.60 | 7.00 | 7.37 | 7.37 | 2.36% | 41,520 |
| Apr 23, 2026 | 7.11 | 7.23 | 6.93 | 7.20 | 7.20 | -1.37% | 30,754 |
| Apr 22, 2026 | 7.12 | 7.34 | 7.12 | 7.30 | 7.30 | -0.68% | 10,617 |
| Apr 21, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | -1.34% | 81,755 |
| Apr 20, 2026 | 7.30 | 7.88 | 7.04 | 7.45 | 7.45 | 4.93% | 172,753 |
| Apr 17, 2026 | 7.00 | 7.25 | 6.85 | 7.10 | 7.10 | - | 28,725 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.81 | 7.10 | 7.10 | 1.43% | 36,924 |
| Apr 15, 2026 | 6.90 | 7.17 | 6.81 | 7.00 | 7.00 | 1.45% | 36,436 |
| Apr 14, 2026 | 6.74 | 7.02 | 6.74 | 6.90 | 6.90 | 2.53% | 21,664 |
| Apr 13, 2026 | 7.04 | 7.04 | 6.72 | 6.73 | 6.73 | -0.59% | 7,179 |
| Apr 10, 2026 | 6.80 | 7.07 | 6.70 | 6.77 | 6.77 | -4.51% | 20,859 |
| Apr 9, 2026 | 6.52 | 7.09 | 6.52 | 7.09 | 7.09 | 3.35% | 39,475 |
| Apr 8, 2026 | 6.70 | 7.00 | 6.55 | 6.86 | 6.86 | 4.57% | 38,580 |
| Apr 7, 2026 | 6.46 | 6.73 | 6.46 | 6.56 | 6.56 | 1.55% | 25,350 |
| Apr 1, 2026 | 6.40 | 6.56 | 6.36 | 6.46 | 6.46 | 3.36% | 6,819 |
| Mar 31, 2026 | 6.71 | 6.71 | 6.25 | 6.25 | 6.25 | -3.55% | 38,742 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.41 | 6.48 | 6.48 | 1.25% | 3,632 |
| Mar 27, 2026 | 6.03 | 6.50 | 6.03 | 6.40 | 6.40 | 2.07% | 141,091 |
| Mar 26, 2026 | 6.10 | 6.60 | 6.10 | 6.27 | 6.27 | 3.64% | 41,313 |
| Mar 25, 2026 | 6.53 | 6.70 | 6.05 | 6.05 | 6.05 | -9.02% | 97,142 |
| Mar 24, 2026 | 6.53 | 6.75 | 6.53 | 6.65 | 6.65 | -1.19% | 8,927 |
| Mar 23, 2026 | 6.81 | 6.84 | 6.53 | 6.73 | 6.73 | -1.03% | 38,151 |
| Mar 20, 2026 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | -1.31% | 5,418 |
| Mar 19, 2026 | 6.81 | 7.09 | 6.81 | 6.89 | 6.89 | 0.73% | 36,187 |
| Mar 18, 2026 | 7.10 | 7.10 | 6.69 | 6.84 | 6.84 | -3.12% | 65,564 |
| Mar 17, 2026 | 6.91 | 7.06 | 6.80 | 7.06 | 7.06 | 5.37% | 40,932 |
| Mar 16, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 1.36% | 12,527 |
| Mar 13, 2026 | 6.65 | 6.78 | 6.51 | 6.61 | 6.61 | -0.45% | 22,795 |
| Mar 12, 2026 | 6.80 | 6.87 | 6.60 | 6.64 | 6.64 | -3.35% | 16,643 |
| Mar 11, 2026 | 6.69 | 7.19 | 6.51 | 6.87 | 6.87 | 1.78% | 41,264 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.65 | 6.75 | 6.75 | -2.17% | 22,037 |
| Mar 9, 2026 | 6.35 | 6.93 | 6.35 | 6.90 | 6.90 | 0.44% | 37,925 |