Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 7.50
-0.29 (-3.72%)
Jun 18, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.80 | 7.80 | 7.43 | 7.50 | 7.50 | -3.72% | 8,393 |
| Jun 17, 2026 | 7.22 | 7.79 | 7.22 | 7.79 | 7.79 | 4.85% | 13,309 |
| Jun 16, 2026 | 7.22 | 7.50 | 7.22 | 7.43 | 7.43 | 3.19% | 19,301 |
| Jun 15, 2026 | 7.22 | 7.80 | 7.20 | 7.20 | 7.20 | -3.10% | 6,691 |
| Jun 12, 2026 | 7.20 | 7.43 | 7.13 | 7.43 | 7.43 | - | 24,280 |
| Jun 11, 2026 | 7.00 | 7.43 | 6.98 | 7.43 | 7.43 | 4.06% | 37,308 |
| Jun 10, 2026 | 8.30 | 8.30 | 7.14 | 7.14 | 7.14 | -10.19% | 56,645 |
| Jun 9, 2026 | 7.42 | 8.30 | 7.42 | 7.95 | 7.95 | 3.11% | 46,411 |
| Jun 8, 2026 | 7.78 | 8.04 | 7.66 | 7.71 | 7.71 | -4.10% | 7,540 |
| Jun 5, 2026 | 8.05 | 8.29 | 7.82 | 8.04 | 8.04 | -1.35% | 4,979 |
| Jun 4, 2026 | 7.60 | 8.30 | 7.60 | 8.15 | 8.15 | 1.88% | 14,089 |
| Jun 3, 2026 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -2.44% | 28,590 |
| Jun 2, 2026 | 8.32 | 8.50 | 8.20 | 8.20 | 8.20 | -3.30% | 54,984 |
| Jun 1, 2026 | 8.60 | 8.60 | 8.20 | 8.48 | 8.48 | -1.51% | 12,259 |
| May 29, 2026 | 8.75 | 8.75 | 8.30 | 8.61 | 8.61 | 0.12% | 16,963 |
| May 28, 2026 | 8.11 | 8.60 | 8.11 | 8.60 | 8.60 | 1.18% | 51,465 |
| May 27, 2026 | 8.12 | 8.60 | 8.12 | 8.50 | 8.50 | -0.35% | 73,699 |
| May 26, 2026 | 8.52 | 8.64 | 8.22 | 8.53 | 8.53 | 0.24% | 21,075 |
| 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 |