Cadeler A/S (OSL:CADLR)
Norway
· Delayed Price · Currency is NOK 60.90
-0.10 (-0.16%)
Apr 28, 2026, 4:28 PM CET
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.40 | 62.15 | 60.70 | 60.90 | 60.90 | -0.16% | 564,971 |
| Apr 27, 2026 | 61.45 | 62.30 | 61.00 | 61.00 | 61.00 | -0.65% | 309,963 |
| Apr 24, 2026 | 60.00 | 61.80 | 59.75 | 61.40 | 61.40 | 1.07% | 492,667 |
| Apr 23, 2026 | 60.05 | 61.40 | 59.90 | 60.75 | 60.75 | -0.16% | 518,773 |
| Apr 22, 2026 | 59.95 | 61.65 | 59.95 | 60.85 | 60.85 | -0.33% | 557,125 |
| Apr 21, 2026 | 59.55 | 61.35 | 59.55 | 61.05 | 61.05 | 2.78% | 273,121 |
| Apr 20, 2026 | 58.15 | 59.70 | 58.00 | 59.40 | 59.40 | 0.68% | 261,197 |
| Apr 17, 2026 | 59.15 | 59.75 | 58.65 | 59.00 | 59.00 | -1.50% | 401,115 |
| Apr 16, 2026 | 60.65 | 61.75 | 59.55 | 59.90 | 59.90 | -4.08% | 568,819 |
| Apr 15, 2026 | 63.00 | 63.50 | 62.15 | 62.45 | 62.45 | -1.03% | 719,924 |
| Apr 14, 2026 | 61.70 | 63.80 | 61.70 | 63.10 | 63.10 | 2.52% | 408,424 |
| Apr 13, 2026 | 61.00 | 61.90 | 60.70 | 61.55 | 61.55 | -0.57% | 347,251 |
| Apr 10, 2026 | 62.00 | 62.15 | 60.95 | 61.90 | 61.90 | 0.81% | 308,165 |
| Apr 9, 2026 | 59.65 | 61.85 | 59.50 | 61.40 | 61.40 | 3.11% | 555,526 |
| Apr 8, 2026 | 58.85 | 59.65 | 58.25 | 59.55 | 59.55 | 2.32% | 531,542 |
| Apr 7, 2026 | 58.75 | 58.85 | 57.60 | 58.20 | 58.20 | 2.65% | 923,408 |
| Apr 1, 2026 | 57.15 | 57.70 | 56.25 | 56.70 | 56.70 | 0.89% | 305,461 |
| Mar 31, 2026 | 54.35 | 56.65 | 54.20 | 56.20 | 56.20 | 4.56% | 1,042,888 |
| Mar 30, 2026 | 53.95 | 55.15 | 53.05 | 53.75 | 53.75 | -0.46% | 597,466 |
| Mar 27, 2026 | 55.00 | 55.00 | 52.85 | 54.00 | 54.00 | -2.44% | 1,063,295 |
| Mar 26, 2026 | 56.30 | 56.90 | 55.05 | 55.35 | 55.35 | -5.38% | 24,574,560 |
| Mar 25, 2026 | 57.20 | 59.95 | 57.20 | 58.50 | 58.50 | 4.46% | 565,049 |
| Mar 24, 2026 | 56.00 | 56.00 | 53.10 | 56.00 | 56.00 | 0.54% | 1,088,915 |
| Mar 23, 2026 | 54.30 | 56.30 | 52.75 | 55.70 | 55.70 | -1.15% | 634,204 |
| Mar 20, 2026 | 57.00 | 57.75 | 56.35 | 56.35 | 56.35 | -0.53% | 1,881,238 |
| Mar 19, 2026 | 56.80 | 57.55 | 56.25 | 56.65 | 56.65 | -1.99% | 404,848 |
| Mar 18, 2026 | 58.70 | 59.05 | 57.15 | 57.80 | 57.80 | 0.09% | 230,820 |
| Mar 17, 2026 | 58.00 | 58.65 | 57.00 | 57.75 | 57.75 | 0.26% | 464,624 |
| Mar 16, 2026 | 61.15 | 62.00 | 56.85 | 57.60 | 57.60 | -4.95% | 1,020,778 |
| Mar 13, 2026 | 59.30 | 62.25 | 59.25 | 60.60 | 60.60 | 4.30% | 580,345 |
| Mar 12, 2026 | 59.50 | 59.90 | 57.80 | 58.10 | 58.10 | -2.92% | 287,282 |
| Mar 11, 2026 | 59.35 | 60.25 | 59.00 | 59.85 | 59.85 | -0.42% | 161,185 |
| Mar 10, 2026 | 57.70 | 60.35 | 57.35 | 60.10 | 60.10 | 2.56% | 337,208 |
| Mar 9, 2026 | 57.15 | 58.95 | 56.35 | 58.60 | 58.60 | 0.51% | 333,031 |
| 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 |