Cadeler A/S (OSL:CADLR)
Norway
· Delayed Price · Currency is NOK 47.04
+1.28 (2.80%)
At close: Dec 5, 2025
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.02 | 47.04 | 45.90 | 47.04 | 47.04 | 2.80% | 477,701 |
| Dec 4, 2025 | 45.30 | 46.00 | 45.02 | 45.76 | 45.76 | 1.92% | 558,917 |
| Dec 3, 2025 | 44.80 | 46.10 | 44.50 | 44.90 | 44.90 | -1.36% | 1,295,937 |
| Dec 2, 2025 | 45.10 | 50.50 | 43.52 | 45.52 | 45.52 | 0.93% | 2,695,214 |
| Dec 1, 2025 | 44.22 | 46.00 | 42.92 | 45.10 | 45.10 | 1.17% | 963,664 |
| Nov 28, 2025 | 43.86 | 44.70 | 43.20 | 44.58 | 44.58 | 2.15% | 504,060 |
| Nov 27, 2025 | 44.98 | 45.32 | 43.50 | 43.64 | 43.64 | -1.93% | 471,753 |
| Nov 26, 2025 | 42.56 | 44.90 | 42.44 | 44.50 | 44.50 | 5.80% | 770,263 |
| Nov 25, 2025 | 41.32 | 42.14 | 41.02 | 42.06 | 42.06 | 3.75% | 631,330 |
| Nov 24, 2025 | 41.00 | 41.48 | 40.22 | 40.54 | 40.54 | 1.10% | 1,507,356 |
| Nov 21, 2025 | 41.32 | 41.32 | 39.64 | 40.10 | 40.10 | -5.60% | 1,950,089 |
| Nov 20, 2025 | 45.78 | 46.26 | 42.22 | 42.48 | 42.48 | -2.07% | 1,646,071 |
| Nov 19, 2025 | 44.00 | 44.34 | 42.82 | 43.38 | 43.38 | -0.73% | 1,267,049 |
| Nov 18, 2025 | 45.18 | 45.18 | 43.44 | 43.70 | 43.70 | -5.37% | 533,443 |
| Nov 17, 2025 | 46.60 | 46.60 | 45.44 | 46.18 | 46.18 | -0.35% | 281,210 |
| Nov 14, 2025 | 47.00 | 47.04 | 46.10 | 46.34 | 46.34 | -2.32% | 403,959 |
| Nov 13, 2025 | 47.72 | 47.98 | 47.20 | 47.44 | 47.44 | -1.29% | 424,465 |
| Nov 12, 2025 | 48.60 | 49.46 | 48.04 | 48.06 | 48.06 | 1.69% | 837,986 |
| Nov 11, 2025 | 46.32 | 48.18 | 46.28 | 47.26 | 47.26 | 3.59% | 904,864 |
| Nov 10, 2025 | 45.50 | 47.16 | 45.50 | 45.62 | 45.62 | 5.07% | 968,643 |
| Nov 7, 2025 | 44.22 | 44.86 | 43.42 | 43.42 | 43.42 | -2.16% | 570,726 |
| Nov 6, 2025 | 44.64 | 44.70 | 44.20 | 44.38 | 44.38 | -1.11% | 477,914 |
| Nov 5, 2025 | 45.20 | 45.82 | 44.88 | 44.88 | 44.88 | -1.41% | 423,096 |
| Nov 4, 2025 | 45.58 | 46.10 | 44.82 | 45.52 | 45.52 | -2.57% | 670,491 |
| Nov 3, 2025 | 47.00 | 47.62 | 46.48 | 46.72 | 46.72 | -0.60% | 420,568 |
| Oct 31, 2025 | 46.98 | 47.50 | 46.72 | 47.00 | 47.00 | - | 417,722 |
| Oct 30, 2025 | 47.60 | 47.60 | 46.70 | 47.00 | 47.00 | -1.76% | 1,743,611 |
| Oct 29, 2025 | 47.00 | 48.16 | 47.00 | 47.84 | 47.84 | 1.74% | 206,659 |
| Oct 28, 2025 | 46.98 | 47.74 | 46.66 | 47.02 | 47.02 | -0.80% | 388,852 |
| Oct 27, 2025 | 47.88 | 48.30 | 47.00 | 47.40 | 47.40 | -1.99% | 441,637 |
| Oct 24, 2025 | 49.04 | 49.22 | 48.04 | 48.36 | 48.36 | -1.31% | 430,486 |
| Oct 23, 2025 | 48.36 | 49.00 | 48.32 | 49.00 | 49.00 | 0.86% | 239,804 |
| Oct 22, 2025 | 48.18 | 48.96 | 48.18 | 48.58 | 48.58 | 1.50% | 269,096 |
| Oct 21, 2025 | 47.98 | 47.98 | 47.08 | 47.86 | 47.86 | 0.42% | 462,769 |
| Oct 20, 2025 | 48.20 | 48.84 | 47.38 | 47.66 | 47.66 | -2.22% | 625,791 |
| Oct 17, 2025 | 48.70 | 49.22 | 48.18 | 48.74 | 48.74 | -2.13% | 540,770 |
| Oct 16, 2025 | 50.35 | 50.60 | 49.64 | 49.80 | 49.80 | -2.06% | 303,716 |
| Oct 15, 2025 | 50.75 | 51.55 | 50.75 | 50.85 | 50.85 | 0.20% | 277,038 |
| Oct 14, 2025 | 52.20 | 52.20 | 49.84 | 50.75 | 50.75 | -3.88% | 480,715 |
| Oct 13, 2025 | 53.00 | 53.60 | 52.35 | 52.80 | 52.80 | -2.40% | 214,977 |
| Oct 10, 2025 | 53.30 | 54.95 | 53.30 | 54.10 | 54.10 | 0.37% | 1,406,850 |
| Oct 9, 2025 | 52.90 | 54.30 | 52.90 | 53.90 | 53.90 | 1.70% | 182,348 |
| Oct 8, 2025 | 53.55 | 53.55 | 52.05 | 53.00 | 53.00 | 0.19% | 172,853 |
| Oct 7, 2025 | 53.50 | 53.60 | 52.85 | 52.90 | 52.90 | -1.49% | 194,519 |
| Oct 6, 2025 | 54.00 | 54.05 | 53.10 | 53.70 | 53.70 | 0.37% | 195,729 |
| Oct 3, 2025 | 53.00 | 53.65 | 53.00 | 53.50 | 53.50 | 0.19% | 251,380 |
| Oct 2, 2025 | 53.35 | 54.60 | 53.10 | 53.40 | 53.40 | 0.85% | 493,224 |
| Oct 1, 2025 | 50.80 | 53.00 | 50.80 | 52.95 | 52.95 | 4.23% | 295,477 |
| Sep 30, 2025 | 49.68 | 50.80 | 48.80 | 50.80 | 50.80 | 0.40% | 906,586 |
| Sep 29, 2025 | 51.55 | 51.55 | 50.60 | 50.60 | 50.60 | -0.69% | 222,984 |
| Sep 26, 2025 | 52.45 | 52.45 | 50.75 | 50.95 | 50.95 | -1.26% | 346,627 |
| Sep 25, 2025 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | -1.24% | 286,873 |
| Sep 24, 2025 | 51.65 | 52.40 | 51.15 | 52.25 | 52.25 | 1.36% | 206,061 |
| Sep 23, 2025 | 52.30 | 53.15 | 51.15 | 51.55 | 51.55 | 0.78% | 357,595 |
| Sep 22, 2025 | 51.90 | 51.95 | 50.75 | 51.15 | 51.15 | -1.73% | 286,612 |
| Sep 19, 2025 | 53.00 | 53.60 | 51.85 | 52.05 | 52.05 | -1.79% | 1,514,532 |
| Sep 18, 2025 | 52.80 | 53.50 | 52.30 | 53.00 | 53.00 | 2.61% | 333,996 |
| Sep 17, 2025 | 51.15 | 51.75 | 50.95 | 51.65 | 51.65 | 0.88% | 277,900 |
| Sep 16, 2025 | 51.75 | 51.80 | 51.00 | 51.20 | 51.20 | -1.35% | 219,405 |
| Sep 15, 2025 | 52.40 | 52.45 | 51.50 | 51.90 | 51.90 | -0.86% | 281,176 |
| Sep 12, 2025 | 52.90 | 53.40 | 51.85 | 52.35 | 52.35 | -0.48% | 267,049 |
| Sep 11, 2025 | 53.90 | 54.15 | 52.30 | 52.60 | 52.60 | -1.68% | 506,290 |
| Sep 10, 2025 | 52.35 | 53.65 | 51.40 | 53.50 | 53.50 | 2.39% | 2,547,466 |
| Sep 9, 2025 | 53.35 | 53.75 | 52.25 | 52.25 | 52.25 | -1.04% | 305,768 |
| Sep 8, 2025 | 52.30 | 53.45 | 52.30 | 52.80 | 52.80 | 1.34% | 165,219 |
| Sep 5, 2025 | 51.50 | 52.60 | 51.00 | 52.10 | 52.10 | 2.16% | 236,981 |
| Sep 4, 2025 | 51.35 | 51.90 | 51.00 | 51.00 | 51.00 | -0.49% | 262,856 |
| Sep 3, 2025 | 51.10 | 51.65 | 50.90 | 51.25 | 51.25 | 0.20% | 347,875 |
| Sep 2, 2025 | 52.00 | 52.25 | 51.05 | 51.15 | 51.15 | -1.54% | 267,404 |
| Sep 1, 2025 | 52.80 | 53.85 | 51.95 | 51.95 | 51.95 | -1.42% | 213,425 |
| Aug 29, 2025 | 53.45 | 53.80 | 52.40 | 52.70 | 52.70 | -1.31% | 341,454 |
| Aug 28, 2025 | 53.50 | 54.05 | 53.10 | 53.40 | 53.40 | -0.84% | 220,573 |
| Aug 27, 2025 | 56.55 | 56.55 | 53.85 | 53.85 | 53.85 | -3.67% | 491,671 |
| Aug 26, 2025 | 56.60 | 58.00 | 53.90 | 55.90 | 55.90 | 1.27% | 1,963,299 |
| Aug 25, 2025 | 54.20 | 55.70 | 53.80 | 55.20 | 55.20 | -1.95% | 608,610 |
| Aug 22, 2025 | 54.50 | 56.30 | 54.50 | 56.30 | 56.30 | 4.26% | 741,023 |
| Aug 21, 2025 | 54.15 | 54.15 | 53.50 | 54.00 | 54.00 | -0.28% | 114,182 |
| Aug 20, 2025 | 54.80 | 55.00 | 53.95 | 54.15 | 54.15 | -1.19% | 310,501 |
| Aug 19, 2025 | 54.00 | 55.60 | 54.00 | 54.80 | 54.80 | 1.95% | 297,155 |
| Aug 18, 2025 | 51.30 | 53.75 | 51.30 | 53.75 | 53.75 | 5.60% | 494,428 |
| Aug 15, 2025 | 51.25 | 51.45 | 50.75 | 50.90 | 50.90 | 0.39% | 178,876 |
| Aug 14, 2025 | 50.00 | 51.00 | 49.82 | 50.70 | 50.70 | 0.40% | 193,473 |
| Aug 13, 2025 | 50.45 | 51.60 | 50.25 | 50.50 | 50.50 | -0.59% | 332,630 |
| Aug 12, 2025 | 51.10 | 51.10 | 49.82 | 50.80 | 50.80 | -0.10% | 440,138 |
| Aug 11, 2025 | 54.10 | 54.10 | 48.74 | 50.85 | 50.85 | -6.27% | 1,126,257 |
| Aug 8, 2025 | 54.25 | 55.30 | 54.05 | 54.25 | 54.25 | -0.46% | 156,101 |
| Aug 7, 2025 | 54.45 | 54.75 | 53.90 | 54.50 | 54.50 | 0.37% | 121,217 |
| Aug 6, 2025 | 54.25 | 55.80 | 54.10 | 54.30 | 54.30 | 0.28% | 193,466 |
| Aug 5, 2025 | 53.40 | 54.45 | 53.25 | 54.15 | 54.15 | 2.75% | 741,575 |
| Aug 4, 2025 | 52.45 | 53.05 | 52.40 | 52.70 | 52.70 | 0.09% | 154,327 |
| Aug 1, 2025 | 54.80 | 54.80 | 52.25 | 52.65 | 52.65 | -3.66% | 322,630 |
| Jul 31, 2025 | 54.30 | 54.95 | 53.95 | 54.65 | 54.65 | 0.55% | 268,913 |
| Jul 30, 2025 | 54.60 | 54.65 | 53.85 | 54.35 | 54.35 | -1.18% | 202,040 |
| Jul 29, 2025 | 55.60 | 55.95 | 54.85 | 55.00 | 55.00 | -1.08% | 279,691 |
| Jul 28, 2025 | 56.60 | 56.95 | 55.40 | 55.60 | 55.60 | -0.36% | 174,143 |
| Jul 25, 2025 | 56.50 | 56.70 | 55.80 | 55.80 | 55.80 | -0.45% | 202,282 |
| Jul 24, 2025 | 55.30 | 56.90 | 55.30 | 56.05 | 56.05 | 2.28% | 291,348 |
| Jul 23, 2025 | 54.50 | 55.65 | 54.35 | 54.80 | 54.80 | 1.11% | 261,268 |
| Jul 22, 2025 | 53.60 | 54.25 | 53.40 | 54.20 | 54.20 | 1.21% | 230,614 |
| Jul 21, 2025 | 53.50 | 53.70 | 52.95 | 53.55 | 53.55 | 0.66% | 162,070 |