Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 7.37
+0.17 (2.36%)
Apr 24, 2026, 4:19 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.49 | 6.87 | 6.87 | -0.15% | 19,593 |
| Mar 5, 2026 | 6.91 | 6.92 | 6.48 | 6.88 | 6.88 | -0.29% | 16,945 |
| Mar 4, 2026 | 6.45 | 6.91 | 6.33 | 6.90 | 6.90 | 2.68% | 95,261 |
| Mar 3, 2026 | 6.70 | 6.80 | 6.31 | 6.72 | 6.72 | -4.27% | 64,078 |
| Mar 2, 2026 | 6.89 | 7.02 | 6.51 | 7.02 | 7.02 | 2.03% | 24,715 |
| Feb 27, 2026 | 7.01 | 7.01 | 6.85 | 6.88 | 6.88 | -0.72% | 8,148 |
| Feb 26, 2026 | 6.91 | 7.01 | 6.85 | 6.93 | 6.93 | -1.00% | 13,264 |
| Feb 25, 2026 | 7.08 | 7.19 | 6.90 | 7.00 | 7.00 | -1.13% | 21,652 |
| Feb 24, 2026 | 6.93 | 7.15 | 6.93 | 7.08 | 7.08 | 2.31% | 8,233 |
| Feb 23, 2026 | 7.00 | 7.18 | 6.92 | 6.92 | 6.92 | -1.42% | 19,375 |
| Feb 20, 2026 | 6.93 | 7.14 | 6.93 | 7.02 | 7.02 | 1.45% | 13,552 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.92 | 6.92 | 6.92 | -0.86% | 3,299 |
| Feb 18, 2026 | 6.86 | 7.13 | 6.86 | 6.98 | 6.98 | -0.99% | 3,281 |
| Feb 17, 2026 | 7.00 | 7.18 | 6.91 | 7.05 | 7.05 | 0.71% | 57,225 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.67 | 7.00 | 7.00 | 0.43% | 10,309 |
| Feb 13, 2026 | 6.91 | 7.10 | 6.85 | 6.97 | 6.97 | -0.57% | 30,312 |
| Feb 12, 2026 | 7.10 | 7.28 | 7.01 | 7.01 | 7.01 | -2.37% | 16,362 |
| Feb 11, 2026 | 7.10 | 7.28 | 7.06 | 7.18 | 7.18 | 1.13% | 19,844 |