Cadeler plc (OSL:CDLR)
Norway · Delayed Price · Currency is NOK 64.80
+1.80 (2.86%)
At close: Nov 12, 2026
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 64.60 | 64.80 | 61.73 | 64.80 | 64.80 | 2.86% | 716,743 |
| Nov 11, 2026 | 63.70 | 64.96 | 62.91 | 63.00 | 63.00 | -1.10% | 482,816 |
| Nov 10, 2026 | 65.87 | 65.99 | 62.01 | 63.70 | 63.70 | -2.67% | 726,802 |
| Nov 9, 2026 | 65.00 | 66.00 | 62.93 | 65.45 | 65.45 | 1.87% | 2,007,388 |
| Nov 6, 2026 | 65.10 | 65.10 | 62.83 | 64.25 | 64.25 | 0.66% | 597,233 |
| Nov 5, 2026 | 59.00 | 63.83 | 59.00 | 63.83 | 63.83 | 9.96% | 321,226 |
| Nov 4, 2026 | 58.50 | 60.60 | 58.05 | 58.05 | 58.05 | -0.26% | 722,089 |
| Nov 3, 2026 | 62.00 | 62.00 | 57.60 | 58.20 | 58.20 | -4.59% | 1,079,329 |
| Nov 2, 2026 | 62.85 | 63.15 | 58.05 | 61.00 | 61.00 | -5.72% | 733,355 |
| Oct 30, 2026 | 59.00 | 64.70 | 58.70 | 64.70 | 64.70 | 9.66% | 1,414,746 |
| Oct 29, 2026 | 58.00 | 59.60 | 58.00 | 59.00 | 59.00 | 0.60% | 331,868 |
| Oct 28, 2026 | 58.20 | 59.40 | 58.20 | 58.65 | 58.65 | -0.59% | 301,532 |
| Oct 27, 2026 | 57.55 | 59.35 | 57.30 | 59.00 | 59.00 | 1.37% | 576,878 |
| Oct 26, 2026 | 59.35 | 59.35 | 56.95 | 58.20 | 58.20 | -1.94% | 501,846 |
| Oct 23, 2026 | 57.55 | 59.35 | 57.30 | 59.35 | 59.35 | 1.98% | 307,282 |
| Oct 22, 2026 | 57.50 | 58.85 | 56.70 | 58.20 | 58.20 | 1.48% | 503,278 |
| Oct 21, 2026 | 53.50 | 57.50 | 53.50 | 57.35 | 57.35 | 6.90% | 565,575 |
| Oct 20, 2026 | 52.45 | 53.95 | 52.00 | 53.65 | 53.65 | 2.29% | 830,658 |
| Oct 19, 2026 | 52.00 | 53.00 | 51.15 | 52.45 | 52.45 | 0.48% | 689,025 |
| Oct 16, 2026 | 50.55 | 52.55 | 50.55 | 52.20 | 52.20 | 4.19% | 544,029 |
| Oct 15, 2026 | 51.00 | 51.30 | 49.62 | 50.10 | 50.10 | -3.65% | 845,708 |
| Oct 14, 2026 | 51.90 | 53.75 | 51.75 | 52.00 | 52.00 | 1.66% | 508,779 |
| Oct 13, 2026 | 52.00 | 52.60 | 50.60 | 51.15 | 51.15 | -1.73% | 539,981 |
| Oct 12, 2026 | 52.10 | 52.65 | 52.00 | 52.05 | 52.05 | 0.10% | 320,335 |
| Oct 9, 2026 | 51.10 | 52.65 | 51.10 | 52.00 | 52.00 | 1.46% | 357,668 |
| Oct 8, 2026 | 51.90 | 51.95 | 51.10 | 51.25 | 51.25 | -1.63% | 461,534 |
| Oct 7, 2026 | 52.30 | 52.95 | 51.70 | 52.10 | 52.10 | -0.95% | 391,595 |
| Oct 6, 2026 | 52.50 | 53.45 | 52.30 | 52.60 | 52.60 | 0.19% | 344,994 |
| Oct 5, 2026 | 52.80 | 53.00 | 51.95 | 52.50 | 52.50 | -1.32% | 343,296 |
| Oct 2, 2026 | 51.50 | 53.50 | 51.20 | 53.20 | 53.20 | 3.00% | 694,702 |
| Oct 1, 2026 | 52.25 | 52.75 | 51.00 | 51.65 | 51.65 | -0.86% | 506,145 |
| Sep 30, 2026 | 54.00 | 54.70 | 52.05 | 52.10 | 52.10 | -3.25% | 690,214 |
| Sep 29, 2026 | 54.90 | 54.90 | 53.40 | 53.85 | 53.85 | -2.09% | 404,969 |
| Sep 28, 2026 | 55.30 | 55.80 | 53.70 | 55.00 | 55.00 | -0.63% | 498,085 |
| Sep 25, 2026 | 55.85 | 56.45 | 55.10 | 55.35 | 55.35 | -0.45% | 205,386 |
| Sep 24, 2026 | 58.05 | 58.20 | 55.60 | 55.60 | 55.60 | -5.44% | 525,256 |
| Sep 23, 2026 | 60.40 | 60.50 | 58.45 | 58.80 | 58.80 | -2.65% | 373,492 |
| Sep 22, 2026 | 61.00 | 61.00 | 59.40 | 60.40 | 60.40 | -0.98% | 318,311 |
| Sep 21, 2026 | 60.85 | 61.65 | 60.20 | 61.00 | 61.00 | 1.75% | 365,326 |
| Sep 18, 2026 | 59.90 | 60.75 | 59.30 | 59.95 | 59.95 | -0.08% | 3,428,925 |
| Sep 17, 2026 | 59.60 | 60.25 | 59.60 | 60.00 | 60.00 | 2.04% | 241,604 |
| Sep 16, 2026 | 57.50 | 59.35 | 57.50 | 58.80 | 58.80 | 1.82% | 211,536 |
| Sep 15, 2026 | 57.85 | 58.80 | 57.60 | 57.75 | 57.75 | -1.79% | 350,213 |
| Sep 14, 2026 | 59.20 | 59.80 | 56.95 | 58.80 | 58.80 | -1.51% | 849,455 |
| Sep 11, 2026 | 59.25 | 60.05 | 58.50 | 59.70 | 59.70 | 0.25% | 244,005 |
| Sep 10, 2026 | 60.10 | 61.90 | 58.80 | 59.55 | 59.55 | -0.50% | 709,487 |
| Sep 9, 2026 | 58.90 | 59.95 | 58.15 | 59.85 | 59.85 | 2.31% | 452,078 |
| Sep 8, 2026 | 58.50 | 60.15 | 58.40 | 58.50 | 58.50 | -0.09% | 299,754 |
| Sep 7, 2026 | 58.00 | 59.35 | 57.65 | 58.55 | 58.55 | 0.95% | 395,131 |
| Sep 4, 2026 | 58.65 | 59.05 | 57.50 | 58.00 | 58.00 | -0.09% | 333,536 |