Cavendish Hydrogen ASA (STO:CAVENO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 7.86
0.00 (0.00%)
At close: Jun 1, 2026
STO:CAVENO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |