Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 5.73
+0.03 (0.53%)
Sep 14, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.54 | 5.96 | 5.96 | 1.53% | 41,411 |
| Aug 13, 2026 | 5.72 | 5.88 | 5.50 | 5.87 | 5.87 | 1.21% | 44,947 |
| Aug 12, 2026 | 5.90 | 5.98 | 5.72 | 5.80 | 5.80 | -3.33% | 60,430 |
| Aug 11, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 0.67% | 29,431 |
| Aug 10, 2026 | 5.96 | 6.19 | 5.92 | 5.96 | 5.96 | 2.05% | 33,729 |
| Aug 7, 2026 | 5.54 | 6.00 | 5.54 | 5.84 | 5.84 | -0.85% | 94,134 |
| Aug 6, 2026 | 5.70 | 5.90 | 5.70 | 5.89 | 5.89 | 0.17% | 10,681 |
| Aug 5, 2026 | 5.80 | 5.88 | 5.53 | 5.88 | 5.88 | -1.01% | 15,991 |
| Aug 4, 2026 | 5.65 | 5.96 | 5.65 | 5.94 | 5.94 | 3.30% | 25,642 |
| Aug 3, 2026 | 5.65 | 6.06 | 5.65 | 5.75 | 5.75 | -3.85% | 40,632 |
| Jul 31, 2026 | 6.00 | 6.00 | 5.60 | 5.98 | 5.98 | -0.17% | 13,806 |
| Jul 30, 2026 | 5.74 | 6.06 | 5.55 | 5.99 | 5.99 | 5.09% | 32,015 |
| Jul 29, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 2.33% | 36,728 |
| Jul 28, 2026 | 5.80 | 6.06 | 5.52 | 5.57 | 5.57 | -2.62% | 74,481 |
| Jul 27, 2026 | 5.36 | 5.72 | 5.36 | 5.72 | 5.72 | 4.19% | 23,183 |
| Jul 24, 2026 | 5.20 | 5.65 | 5.20 | 5.49 | 5.49 | -0.18% | 43,386 |
| Jul 23, 2026 | 5.25 | 5.74 | 5.25 | 5.50 | 5.50 | -0.36% | 154,543 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.46 | 5.52 | 5.52 | -4.99% | 242,063 |
| Jul 21, 2026 | 5.80 | 6.38 | 5.72 | 5.81 | 5.81 | -9.22% | 123,555 |
| Jul 20, 2026 | 6.40 | 6.40 | 5.80 | 6.40 | 6.40 | - | 134,271 |
| Jul 17, 2026 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 8.47% | 6,643 |
| Jul 16, 2026 | 5.60 | 6.12 | 5.60 | 5.90 | 5.90 | -1.67% | 4,129 |
| Jul 15, 2026 | 6.00 | 6.04 | 5.85 | 6.00 | 6.00 | 1.69% | 34,242 |
| Jul 14, 2026 | 6.44 | 6.44 | 5.85 | 5.90 | 5.90 | -8.39% | 303,727 |
| Jul 13, 2026 | 6.35 | 6.60 | 6.31 | 6.44 | 6.44 | 0.94% | 33,059 |
| Jul 10, 2026 | 6.00 | 6.50 | 6.00 | 6.38 | 6.38 | 6.33% | 48,590 |
| Jul 9, 2026 | 6.24 | 6.60 | 5.95 | 6.00 | 6.00 | - | 350,593 |
| Jul 8, 2026 | 7.00 | 7.21 | 6.00 | 6.00 | 6.00 | -15.97% | 207,641 |
| Jul 7, 2026 | 7.16 | 7.38 | 6.90 | 7.14 | 7.14 | - | 24,090 |