Cadeler A/S (OSL:CADLR)
Norway
· Delayed Price · Currency is NOK 58.30
-1.05 (-1.77%)
At close: Mar 6, 2026
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.25 | 58.70 | 57.35 | 58.30 | 58.30 | -1.77% | 327,416 |
| Mar 5, 2026 | 59.75 | 60.25 | 58.85 | 59.35 | 59.35 | -0.42% | 226,734 |
| Mar 4, 2026 | 59.35 | 60.05 | 58.90 | 59.60 | 59.60 | 0.08% | 250,314 |
| Mar 3, 2026 | 61.60 | 61.60 | 59.00 | 59.55 | 59.55 | -4.11% | 429,296 |
| Mar 2, 2026 | 60.50 | 62.70 | 59.10 | 62.10 | 62.10 | 0.98% | 525,349 |
| Feb 27, 2026 | 62.65 | 63.60 | 61.50 | 61.50 | 61.50 | -1.52% | 433,639 |
| Feb 26, 2026 | 62.25 | 64.15 | 61.70 | 62.45 | 62.45 | -0.72% | 293,050 |
| Feb 25, 2026 | 62.00 | 63.90 | 62.00 | 62.90 | 62.90 | 0.80% | 287,881 |
| Feb 24, 2026 | 61.50 | 62.40 | 60.70 | 62.40 | 62.40 | 0.56% | 395,621 |
| Feb 23, 2026 | 63.05 | 63.65 | 62.05 | 62.05 | 62.05 | -1.66% | 360,440 |
| Feb 20, 2026 | 62.95 | 63.65 | 62.70 | 63.10 | 63.10 | 0.72% | 1,016,322 |
| Feb 19, 2026 | 62.65 | 62.95 | 62.30 | 62.65 | 62.65 | -1.18% | 211,031 |
| Feb 18, 2026 | 62.45 | 63.40 | 62.30 | 63.40 | 63.40 | 2.01% | 320,854 |
| Feb 17, 2026 | 62.75 | 63.20 | 62.00 | 62.15 | 62.15 | -1.19% | 218,250 |
| Feb 16, 2026 | 61.40 | 62.90 | 60.90 | 62.90 | 62.90 | 1.94% | 293,808 |
| Feb 13, 2026 | 62.00 | 62.00 | 60.80 | 61.70 | 61.70 | -0.56% | 409,227 |
| Feb 12, 2026 | 61.30 | 62.25 | 60.55 | 62.05 | 62.05 | 1.22% | 275,703 |
| Feb 11, 2026 | 60.80 | 62.00 | 60.35 | 61.30 | 61.30 | 0.41% | 414,962 |
| Feb 10, 2026 | 61.35 | 61.80 | 60.50 | 61.05 | 61.05 | 1.41% | 290,752 |
| Feb 9, 2026 | 59.20 | 60.85 | 59.00 | 60.20 | 60.20 | 2.82% | 518,313 |
| Feb 6, 2026 | 56.60 | 58.55 | 56.35 | 58.55 | 58.55 | 2.27% | 472,411 |
| Feb 5, 2026 | 57.15 | 57.60 | 56.05 | 57.25 | 57.25 | -1.29% | 460,610 |
| Feb 4, 2026 | 57.65 | 58.45 | 56.60 | 58.00 | 58.00 | 0.17% | 553,725 |
| Feb 3, 2026 | 56.95 | 57.90 | 56.90 | 57.90 | 57.90 | 2.03% | 552,486 |
| Feb 2, 2026 | 56.50 | 57.30 | 55.90 | 56.75 | 56.75 | -1.22% | 439,246 |
| Jan 30, 2026 | 58.80 | 58.85 | 56.90 | 57.45 | 57.45 | -2.30% | 841,594 |
| Jan 29, 2026 | 60.15 | 61.05 | 58.65 | 58.80 | 58.80 | -1.51% | 533,831 |
| Jan 28, 2026 | 58.25 | 59.75 | 58.25 | 59.70 | 59.70 | 2.75% | 691,989 |
| Jan 27, 2026 | 55.00 | 58.30 | 54.45 | 58.10 | 58.10 | 5.44% | 1,394,890 |
| Jan 26, 2026 | 53.15 | 56.45 | 52.95 | 55.10 | 55.10 | 3.96% | 975,732 |
| Jan 23, 2026 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -0.56% | 258,087 |
| Jan 22, 2026 | 54.45 | 54.80 | 53.30 | 53.30 | 53.30 | -0.65% | 225,831 |
| Jan 21, 2026 | 52.95 | 54.15 | 52.20 | 53.65 | 53.65 | 0.37% | 312,564 |
| Jan 20, 2026 | 52.45 | 53.85 | 52.25 | 53.45 | 53.45 | 0.47% | 331,352 |
| Jan 19, 2026 | 53.95 | 53.95 | 52.40 | 53.20 | 53.20 | -3.80% | 434,785 |
| Jan 16, 2026 | 54.30 | 55.35 | 53.80 | 55.30 | 55.30 | 2.22% | 427,765 |
| Jan 15, 2026 | 54.40 | 54.45 | 53.60 | 54.10 | 54.10 | -0.92% | 637,383 |
| Jan 14, 2026 | 50.05 | 55.65 | 49.80 | 54.60 | 54.60 | 5.30% | 1,900,665 |
| Jan 13, 2026 | 51.35 | 52.20 | 49.90 | 51.85 | 51.85 | 3.87% | 517,952 |
| Jan 12, 2026 | 51.30 | 51.50 | 49.92 | 49.92 | 49.92 | -1.93% | 298,718 |
| Jan 9, 2026 | 50.80 | 51.55 | 50.45 | 50.90 | 50.90 | 0.49% | 356,787 |
| Jan 8, 2026 | 50.30 | 51.20 | 49.86 | 50.65 | 50.65 | 0.70% | 323,451 |
| Jan 7, 2026 | 49.08 | 50.35 | 49.08 | 50.30 | 50.30 | 3.20% | 458,345 |
| Jan 6, 2026 | 47.50 | 49.10 | 47.46 | 48.74 | 48.74 | 2.01% | 346,138 |
| Jan 5, 2026 | 48.18 | 48.30 | 47.16 | 47.78 | 47.78 | -0.67% | 401,464 |
| Jan 2, 2026 | 47.98 | 48.46 | 47.08 | 48.10 | 48.10 | 0.12% | 390,221 |
| Dec 30, 2025 | 48.20 | 48.62 | 47.82 | 48.04 | 48.04 | -0.08% | 251,327 |
| Dec 29, 2025 | 48.08 | 48.38 | 47.36 | 48.08 | 48.08 | 0.92% | 307,214 |
| Dec 23, 2025 | 46.94 | 48.38 | 46.94 | 47.64 | 47.64 | 2.19% | 360,569 |
| Dec 22, 2025 | 47.32 | 48.78 | 45.02 | 46.62 | 46.62 | -0.13% | 1,390,650 |
| Dec 19, 2025 | 46.28 | 47.04 | 46.28 | 46.68 | 46.68 | 1.66% | 857,140 |
| Dec 18, 2025 | 46.60 | 46.62 | 45.66 | 45.92 | 45.92 | -2.01% | 497,760 |
| Dec 17, 2025 | 47.14 | 47.60 | 46.40 | 46.86 | 46.86 | -0.42% | 362,143 |
| Dec 16, 2025 | 46.20 | 47.18 | 45.84 | 47.06 | 47.06 | 1.29% | 489,801 |
| Dec 15, 2025 | 46.16 | 47.14 | 45.60 | 46.46 | 46.46 | 0.30% | 480,987 |
| Dec 12, 2025 | 45.50 | 46.32 | 45.34 | 46.32 | 46.32 | 2.71% | 474,169 |
| Dec 11, 2025 | 44.90 | 45.42 | 44.64 | 45.10 | 45.10 | 0.67% | 323,222 |
| Dec 10, 2025 | 46.16 | 46.34 | 44.56 | 44.80 | 44.80 | -3.16% | 541,235 |
| Dec 9, 2025 | 46.10 | 47.12 | 45.76 | 46.26 | 46.26 | -1.91% | 802,071 |
| Dec 8, 2025 | 47.06 | 47.64 | 46.90 | 47.16 | 47.16 | 0.26% | 412,070 |
| 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 |