Cavendish Hydrogen ASA (OSL:CAVEN)
Norway · Delayed Price · Currency is NOK 5.94
+0.19 (3.30%)
Aug 4, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 7.40 | 7.40 | 7.14 | 7.14 | 7.14 | -3.51% | 12,291 |
| Jul 3, 2026 | 7.30 | 7.42 | 7.13 | 7.40 | 7.40 | -2.63% | 6,650 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.00 | 7.60 | 7.60 | - | 26,239 |
| Jul 1, 2026 | 7.06 | 7.60 | 6.73 | 7.60 | 7.60 | 5.56% | 54,284 |
| Jun 30, 2026 | 7.04 | 7.45 | 6.91 | 7.20 | 7.20 | 2.86% | 18,702 |
| Jun 29, 2026 | 7.30 | 7.99 | 6.90 | 7.00 | 7.00 | 1.16% | 91,597 |
| Jun 26, 2026 | 6.90 | 7.44 | 6.90 | 6.92 | 6.92 | -5.21% | 17,958 |
| Jun 25, 2026 | 7.73 | 7.99 | 7.26 | 7.30 | 7.30 | -6.29% | 164,949 |
| Jun 24, 2026 | 7.39 | 7.79 | 6.98 | 7.79 | 7.79 | 6.57% | 28,617 |
| Jun 23, 2026 | 6.90 | 7.31 | 6.90 | 7.31 | 7.31 | 0.14% | 9,184 |
| Jun 22, 2026 | 7.40 | 7.79 | 7.17 | 7.30 | 7.30 | -4.45% | 23,231 |
| Jun 19, 2026 | 7.79 | 7.79 | 7.41 | 7.64 | 7.64 | 1.87% | 16,433 |
| 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 |