Cavendish Hydrogen ASA (STO:CAVENO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 6.54
-0.31 (-4.53%)
At close: Mar 3, 2026
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.53% | 380 |
| Mar 2, 2026 | 6.72 | 6.85 | 6.56 | 6.85 | 6.85 | 2.39% | 3,560 |
| Feb 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -11.74% | 51 |
| Feb 10, 2026 | 7.10 | 7.58 | 7.10 | 7.58 | 7.58 | 6.61% | 8,435 |
| Feb 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.01% | 1 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | -5.56% | 648 |
| Feb 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 9.17% | 1,246 |
| Feb 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.98% | 80 |
| Jan 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -5.12% | 2 |
| Jan 23, 2026 | 7.12 | 7.42 | 7.09 | 7.42 | 7.42 | 0.54% | 1,500 |
| Jan 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.16% | 40 |
| Jan 15, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 10.32% | 37 |
| Jan 12, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | -2.24% | 1,417 |
| Jan 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.80% | 5 |
| Jan 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.04% | 2,666 |
| Jan 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 2 |
| Dec 30, 2025 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | -3.64% | 436 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.41 | 7.41 | 7.41 | -3.14% | 54 |
| Dec 23, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.13% | 32 |
| Dec 19, 2025 | 7.11 | 7.64 | 7.11 | 7.64 | 7.64 | 3.10% | 3,548 |
| Dec 18, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -5.00% | 46 |
| Dec 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | 84 |
| Dec 10, 2025 | 7.79 | 7.95 | 7.79 | 7.82 | 7.82 | -4.40% | 469 |
| Dec 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.60% | 110 |
| Dec 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.86% | 53 |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | 7 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.47% | 2 |
| Dec 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.93% | 80 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.15% | 232 |
| Nov 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.87% | 188 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 20 |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.48% | 40 |
| Nov 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.40% | 20 |
| Nov 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | 3,000 |
| Nov 4, 2025 | 8.72 | 9.15 | 8.72 | 9.15 | 9.15 | 8.03% | 1,083 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -3.42% | 17 |
| Oct 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -7.39% | 17 |
| Oct 30, 2025 | 9.00 | 9.47 | 9.00 | 9.47 | 9.47 | 11.94% | 3,026 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% | 6 |
| Oct 27, 2025 | 9.31 | 9.31 | 8.52 | 8.52 | 8.52 | -8.49% | 112 |
| Oct 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.62% | 1 |
| Oct 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.42% | 82 |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% | 44 |
| Oct 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 78 |
| Oct 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -7.22% | 22 |
| Oct 16, 2025 | 10.44 | 10.52 | 10.44 | 10.52 | 10.52 | -4.88% | 465 |
| Oct 15, 2025 | 10.70 | 11.06 | 10.70 | 11.06 | 11.06 | 14.85% | 1,500 |
| Oct 14, 2025 | 9.08 | 9.63 | 9.08 | 9.63 | 9.63 | 1.16% | 208 |
| Oct 13, 2025 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -12.66% | 100 |
| Oct 10, 2025 | 10.06 | 11.22 | 10.06 | 10.90 | 10.90 | 6.65% | 5,640 |