Cavendish Hydrogen ASA (OSL:CAVEN)
Norway
· Delayed Price · Currency is NOK 8.00
-0.04 (-0.50%)
At close: Dec 5, 2025
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.20 | 7.99 | 8.00 | 8.00 | -0.50% | 56,307 |
| Dec 4, 2025 | 8.00 | 8.25 | 7.99 | 8.04 | 8.04 | -2.43% | 83,027 |
| Dec 3, 2025 | 7.96 | 8.24 | 7.96 | 8.24 | 8.24 | 3.52% | 71,752 |
| Dec 2, 2025 | 8.24 | 8.24 | 7.96 | 7.96 | 7.96 | -3.40% | 55,054 |
| Dec 1, 2025 | 7.89 | 8.24 | 7.89 | 8.24 | 8.24 | 1.98% | 58,141 |
| Nov 28, 2025 | 8.07 | 8.21 | 7.91 | 8.08 | 8.08 | -3.81% | 56,668 |
| Nov 27, 2025 | 8.40 | 8.40 | 7.89 | 8.40 | 8.40 | 5.00% | 145,867 |
| Nov 26, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 1.78% | 83,677 |
| Nov 25, 2025 | 7.70 | 8.00 | 7.70 | 7.86 | 7.86 | -0.51% | 57,663 |
| Nov 24, 2025 | 7.90 | 8.28 | 7.90 | 7.90 | 7.90 | 0.64% | 101,919 |
| Nov 21, 2025 | 8.22 | 8.22 | 7.85 | 7.85 | 7.85 | -4.27% | 28,740 |
| Nov 20, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 47,439 |
| Nov 19, 2025 | 8.50 | 8.66 | 8.40 | 8.40 | 8.40 | -1.18% | 17,540 |
| Nov 18, 2025 | 8.29 | 8.56 | 8.20 | 8.50 | 8.50 | 3.66% | 51,742 |
| Nov 17, 2025 | 7.80 | 8.56 | 7.80 | 8.20 | 8.20 | 3.93% | 65,583 |
| Nov 14, 2025 | 8.92 | 8.92 | 7.89 | 7.89 | 7.89 | -6.29% | 97,823 |
| Nov 13, 2025 | 8.70 | 8.85 | 8.42 | 8.42 | 8.42 | -1.29% | 76,557 |
| Nov 12, 2025 | 8.97 | 8.97 | 8.51 | 8.53 | 8.53 | 0.24% | 34,658 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -4.06% | 82,887 |
| Nov 10, 2025 | 8.61 | 9.10 | 8.61 | 8.87 | 8.87 | 3.14% | 87,339 |
| Nov 7, 2025 | 9.25 | 9.25 | 8.60 | 8.60 | 8.60 | -3.37% | 227,168 |
| Nov 6, 2025 | 8.30 | 9.30 | 8.30 | 8.90 | 8.90 | -6.22% | 167,826 |
| Nov 5, 2025 | 8.80 | 9.49 | 8.55 | 9.49 | 9.49 | 13.38% | 57,846 |
| Nov 4, 2025 | 8.50 | 8.90 | 8.37 | 8.37 | 8.37 | -4.23% | 47,417 |
| Nov 3, 2025 | 9.47 | 9.47 | 8.68 | 8.74 | 8.74 | -3.00% | 40,493 |
| Oct 31, 2025 | 8.50 | 9.24 | 8.50 | 9.01 | 9.01 | -4.86% | 10,151 |
| Oct 30, 2025 | 8.67 | 9.47 | 8.67 | 9.47 | 9.47 | 5.22% | 50,961 |
| Oct 29, 2025 | 8.50 | 9.34 | 8.50 | 9.00 | 9.00 | 4.05% | 64,341 |
| Oct 28, 2025 | 8.96 | 8.96 | 8.65 | 8.65 | 8.65 | -3.46% | 133,042 |
| Oct 27, 2025 | 9.31 | 9.50 | 8.62 | 8.96 | 8.96 | -4.27% | 74,798 |
| Oct 24, 2025 | 9.31 | 9.41 | 9.31 | 9.36 | 9.36 | 0.54% | 12,880 |
| Oct 23, 2025 | 9.52 | 9.55 | 9.30 | 9.31 | 9.31 | -2.51% | 37,808 |
| Oct 22, 2025 | 9.60 | 9.65 | 9.52 | 9.55 | 9.55 | -1.34% | 15,360 |
| Oct 21, 2025 | 9.52 | 9.90 | 9.52 | 9.68 | 9.68 | 0.83% | 14,206 |
| Oct 20, 2025 | 10.70 | 11.20 | 9.50 | 9.60 | 9.60 | -10.28% | 143,971 |
| Oct 17, 2025 | 10.90 | 11.20 | 9.60 | 10.70 | 10.70 | 4.90% | 152,339 |
| Oct 16, 2025 | 10.88 | 10.88 | 10.02 | 10.20 | 10.20 | -4.67% | 75,174 |
| Oct 15, 2025 | 9.40 | 11.24 | 9.30 | 10.70 | 10.70 | 13.83% | 224,323 |
| Oct 14, 2025 | 9.61 | 9.61 | 9.27 | 9.40 | 9.40 | -6.00% | 123,291 |
| Oct 13, 2025 | 9.56 | 10.00 | 9.56 | 10.00 | 10.00 | -0.79% | 24,998 |
| Oct 10, 2025 | 11.50 | 11.50 | 9.45 | 10.08 | 10.08 | -6.67% | 389,437 |
| Oct 9, 2025 | 10.36 | 11.50 | 10.30 | 10.80 | 10.80 | 5.88% | 355,990 |
| Oct 8, 2025 | 9.50 | 10.44 | 9.50 | 10.20 | 10.20 | 8.51% | 201,826 |
| Oct 7, 2025 | 8.56 | 9.40 | 8.56 | 9.40 | 9.40 | 10.98% | 112,556 |
| Oct 6, 2025 | 8.80 | 8.89 | 8.43 | 8.47 | 8.47 | 4.05% | 71,352 |
| Oct 3, 2025 | 8.00 | 8.61 | 8.00 | 8.14 | 8.14 | 2.13% | 29,707 |
| Oct 2, 2025 | 8.02 | 8.74 | 7.71 | 7.97 | 7.97 | -2.69% | 53,118 |
| Oct 1, 2025 | 7.37 | 8.30 | 7.37 | 8.19 | 8.19 | 2.12% | 78,743 |
| Sep 30, 2025 | 8.11 | 8.11 | 7.56 | 8.02 | 8.02 | 0.63% | 174,315 |
| Sep 29, 2025 | 8.30 | 8.30 | 7.90 | 7.97 | 7.97 | -4.55% | 9,437 |
| Sep 26, 2025 | 8.25 | 8.69 | 8.25 | 8.35 | 8.35 | 2.83% | 48,186 |
| Sep 25, 2025 | 9.45 | 9.45 | 8.09 | 8.12 | 8.12 | -4.47% | 59,103 |
| Sep 24, 2025 | 7.82 | 8.86 | 7.61 | 8.50 | 8.50 | 8.70% | 337,365 |
| Sep 23, 2025 | 7.55 | 7.86 | 7.55 | 7.82 | 7.82 | 3.58% | 12,583 |
| Sep 22, 2025 | 7.46 | 7.98 | 7.45 | 7.55 | 7.55 | -1.18% | 43,775 |
| Sep 19, 2025 | 7.72 | 7.99 | 7.56 | 7.64 | 7.64 | -4.50% | 27,266 |
| Sep 18, 2025 | 8.25 | 8.25 | 7.71 | 8.00 | 8.00 | 6.52% | 146,262 |
| Sep 17, 2025 | 7.35 | 7.71 | 7.35 | 7.51 | 7.51 | -1.18% | 45,826 |
| Sep 16, 2025 | 7.35 | 7.72 | 7.35 | 7.60 | 7.60 | 1.88% | 33,061 |
| Sep 15, 2025 | 7.37 | 7.61 | 7.37 | 7.46 | 7.46 | -1.97% | 47,782 |
| Sep 12, 2025 | 7.31 | 7.88 | 7.31 | 7.61 | 7.61 | -4.87% | 37,873 |
| Sep 11, 2025 | 8.10 | 8.10 | 7.65 | 8.00 | 8.00 | - | 7,481 |
| Sep 10, 2025 | 7.36 | 8.00 | 7.36 | 8.00 | 8.00 | 9.59% | 27,769 |
| Sep 9, 2025 | 7.75 | 7.77 | 7.30 | 7.30 | 7.30 | -5.81% | 83,016 |
| Sep 8, 2025 | 7.82 | 8.34 | 7.75 | 7.75 | 7.75 | -1.02% | 80,610 |
| Sep 5, 2025 | 7.60 | 7.90 | 7.60 | 7.83 | 7.83 | 3.03% | 64,375 |
| Sep 4, 2025 | 8.20 | 8.20 | 7.60 | 7.60 | 7.60 | -4.64% | 29,037 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.64 | 7.97 | 7.97 | 2.44% | 54,561 |
| Sep 2, 2025 | 8.40 | 8.40 | 7.68 | 7.78 | 7.78 | 1.30% | 49,517 |
| Sep 1, 2025 | 7.60 | 8.20 | 7.60 | 7.68 | 7.68 | -4.24% | 53,685 |
| Aug 29, 2025 | 8.55 | 8.55 | 7.71 | 8.02 | 8.02 | -6.20% | 160,342 |
| Aug 28, 2025 | 7.31 | 8.91 | 7.31 | 8.55 | 8.55 | 11.04% | 271,576 |
| Aug 27, 2025 | 7.70 | 7.98 | 7.55 | 7.70 | 7.70 | -1.28% | 89,133 |
| Aug 26, 2025 | 8.35 | 8.35 | 7.56 | 7.80 | 7.80 | -3.70% | 73,242 |
| Aug 25, 2025 | 7.72 | 8.29 | 7.72 | 8.10 | 8.10 | -4.14% | 26,137 |
| Aug 22, 2025 | 7.78 | 8.45 | 7.78 | 8.45 | 8.45 | -2.42% | 21,380 |
| Aug 21, 2025 | 7.60 | 8.66 | 7.60 | 8.66 | 8.66 | 3.22% | 85,874 |
| Aug 20, 2025 | 8.00 | 8.39 | 7.77 | 8.39 | 8.39 | 4.61% | 52,543 |
| Aug 19, 2025 | 8.10 | 8.18 | 8.02 | 8.02 | 8.02 | -0.99% | 29,890 |
| Aug 18, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -1.10% | 28,560 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.11 | 8.19 | 8.19 | 0.37% | 52,221 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -4.00% | 44,547 |
| Aug 13, 2025 | 8.20 | 8.88 | 8.20 | 8.50 | 8.50 | -3.95% | 36,095 |
| Aug 12, 2025 | 8.12 | 8.85 | 8.12 | 8.85 | 8.85 | 0.57% | 30,479 |
| Aug 11, 2025 | 9.05 | 9.05 | 8.61 | 8.80 | 8.80 | -2.11% | 41,074 |
| Aug 8, 2025 | 8.60 | 9.10 | 8.60 | 8.99 | 8.99 | 0.45% | 59,210 |
| Aug 7, 2025 | 8.50 | 9.09 | 8.50 | 8.95 | 8.95 | 2.52% | 73,736 |
| Aug 6, 2025 | 8.25 | 9.05 | 7.90 | 8.73 | 8.73 | 5.69% | 296,860 |
| Aug 5, 2025 | 9.44 | 9.44 | 7.90 | 8.26 | 8.26 | -2.02% | 83,958 |
| Aug 4, 2025 | 8.50 | 9.03 | 8.43 | 8.43 | 8.43 | -5.49% | 25,774 |
| Aug 1, 2025 | 9.42 | 9.42 | 8.72 | 8.92 | 8.92 | -0.34% | 44,054 |
| Jul 31, 2025 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | - | 27,950 |
| Jul 30, 2025 | 9.10 | 9.12 | 8.95 | 8.95 | 8.95 | -2.19% | 47,371 |
| Jul 29, 2025 | 9.25 | 9.34 | 9.15 | 9.15 | 9.15 | -0.54% | 30,147 |
| Jul 28, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -0.76% | 28,936 |
| Jul 25, 2025 | 9.30 | 9.34 | 9.20 | 9.27 | 9.27 | 0.76% | 24,191 |
| Jul 24, 2025 | 9.40 | 9.51 | 9.17 | 9.20 | 9.20 | -1.39% | 34,640 |
| Jul 23, 2025 | 9.33 | 9.55 | 9.33 | 9.33 | 9.33 | -2.41% | 23,166 |
| Jul 22, 2025 | 9.45 | 9.73 | 9.45 | 9.56 | 9.56 | -2.45% | 25,071 |
| Jul 21, 2025 | 9.33 | 9.80 | 9.33 | 9.80 | 9.80 | 2.40% | 33,383 |