Cavendish Hydrogen ASA (STO:CAVENO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 5.62
+0.37 (7.05%)
At close: Sep 3, 2026
STO:CAVENO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 7.05% | 26 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 9,944 |
| Aug 28, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.19% | 186 |
| Aug 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -5.11% | 10 |
| Aug 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | 26 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.95% | 40 |
| Jul 31, 2026 | 5.11 | 5.64 | 5.11 | 5.64 | 5.64 | -4.41% | 66 |
| Jul 28, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | 313 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 1,204 |
| Jul 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | 100 |
| Jul 20, 2026 | 6.24 | 6.24 | 5.85 | 5.85 | 5.85 | -4.88% | 2,509 |
| Jul 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -11.51% | 2 |
| Jun 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 10 |
| Jun 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% | 1 |
| Jun 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -14.50% | 30 |
| Jun 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 55 |
| Jun 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -7.31% | 15 |
| May 28, 2026 | 8.23 | 8.48 | 8.23 | 8.48 | 8.48 | 2.79% | 1,220 |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.06% | 95 |
| May 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.05% | 10 |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.75% | 480 |
| May 20, 2026 | 8.24 | 8.37 | 8.24 | 8.37 | 8.37 | 3.21% | 3,348 |
| May 18, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.29% | 10 |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -7.78% | 90 |
| May 13, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 7.02% | 50 |
| May 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.06% | 1,000 |
| May 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.62% | 100 |
| May 4, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 6.85% | 990 |
| Apr 30, 2026 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | 16.04% | 1,675 |
| Apr 28, 2026 | 7.35 | 7.67 | 7.35 | 7.67 | 7.67 | -8.69% | 277 |
| Apr 27, 2026 | 8.08 | 8.40 | 8.08 | 8.40 | 8.40 | 20.00% | 1,000 |
| Apr 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.22% | 357 |
| Apr 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -7.18% | 160 |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.75% | 180 |
| Apr 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.73% | 20 |
| Apr 7, 2026 | 6.30 | 6.86 | 6.30 | 6.86 | 6.86 | 13.58% | 1,015 |
| Mar 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -13.96% | 30 |
| Mar 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.62% | 2,000 |
| Mar 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.32% | 580 |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 70 |
| Mar 16, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 4.32% | 2,000 |
| Mar 11, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.90% | 3 |
| Mar 6, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -3.62% | 1,040 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.50% | 4 |
| Mar 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.53% | 380 |