Cavendish Hydrogen ASA (OSL:CAVEN)
Norway
· Delayed Price · Currency is NOK 6.90
+0.03 (0.44%)
Mar 9, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.35 | 6.80 | 6.35 | 6.74 | - | -1.89% | 27,592 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.49 | 6.87 | 6.87 | -0.15% | 19,593 |
| Mar 5, 2026 | 6.91 | 6.92 | 6.48 | 6.88 | 6.88 | -0.29% | 16,945 |
| Mar 4, 2026 | 6.45 | 6.91 | 6.33 | 6.90 | 6.90 | 2.68% | 95,261 |
| Mar 3, 2026 | 6.70 | 6.80 | 6.31 | 6.72 | 6.72 | -4.27% | 64,078 |
| Mar 2, 2026 | 6.89 | 7.02 | 6.51 | 7.02 | 7.02 | 2.03% | 24,715 |
| Feb 27, 2026 | 7.01 | 7.01 | 6.85 | 6.88 | 6.88 | -0.72% | 8,148 |
| Feb 26, 2026 | 6.91 | 7.01 | 6.85 | 6.93 | 6.93 | -1.00% | 13,264 |
| Feb 25, 2026 | 7.08 | 7.19 | 6.90 | 7.00 | 7.00 | -1.13% | 21,652 |
| Feb 24, 2026 | 6.93 | 7.15 | 6.93 | 7.08 | 7.08 | 2.31% | 8,233 |
| Feb 23, 2026 | 7.00 | 7.18 | 6.92 | 6.92 | 6.92 | -1.42% | 19,375 |
| Feb 20, 2026 | 6.93 | 7.14 | 6.93 | 7.02 | 7.02 | 1.45% | 13,552 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.92 | 6.92 | 6.92 | -0.86% | 3,299 |
| Feb 18, 2026 | 6.86 | 7.13 | 6.86 | 6.98 | 6.98 | -0.99% | 3,281 |
| Feb 17, 2026 | 7.00 | 7.18 | 6.91 | 7.05 | 7.05 | 0.71% | 57,225 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.67 | 7.00 | 7.00 | 0.43% | 10,309 |
| Feb 13, 2026 | 6.91 | 7.10 | 6.85 | 6.97 | 6.97 | -0.57% | 30,312 |
| Feb 12, 2026 | 7.10 | 7.28 | 7.01 | 7.01 | 7.01 | -2.37% | 16,362 |
| Feb 11, 2026 | 7.10 | 7.28 | 7.06 | 7.18 | 7.18 | 1.13% | 19,844 |
| Feb 10, 2026 | 7.10 | 7.29 | 7.10 | 7.10 | 7.10 | -0.14% | 28,793 |
| Feb 9, 2026 | 6.98 | 7.16 | 6.90 | 7.11 | 7.11 | 0.14% | 41,692 |
| Feb 6, 2026 | 7.15 | 7.24 | 7.10 | 7.10 | 7.10 | -0.70% | 23,757 |
| Feb 5, 2026 | 7.40 | 7.50 | 7.15 | 7.15 | 7.15 | -0.56% | 92,108 |
| Feb 4, 2026 | 7.16 | 7.34 | 7.16 | 7.19 | 7.19 | -0.14% | 24,993 |
| Feb 3, 2026 | 7.01 | 7.36 | 7.01 | 7.20 | 7.20 | -0.69% | 11,674 |
| Feb 2, 2026 | 7.34 | 7.34 | 7.16 | 7.25 | 7.25 | -1.49% | 79,581 |
| Jan 30, 2026 | 7.43 | 7.48 | 7.27 | 7.36 | 7.36 | 1.66% | 36,397 |
| Jan 29, 2026 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -1.90% | 2,939 |
| Jan 28, 2026 | 7.22 | 7.46 | 7.20 | 7.38 | 7.38 | 1.93% | 31,656 |
| Jan 27, 2026 | 7.25 | 7.34 | 7.24 | 7.24 | 7.24 | - | 4,756 |
| Jan 26, 2026 | 7.26 | 7.34 | 7.24 | 7.24 | 7.24 | -0.28% | 27,574 |
| Jan 23, 2026 | 7.30 | 7.33 | 7.26 | 7.26 | 7.26 | -1.63% | 36,200 |
| Jan 22, 2026 | 7.44 | 7.61 | 7.38 | 7.38 | 7.38 | -0.81% | 87,208 |
| Jan 21, 2026 | 7.79 | 7.79 | 7.44 | 7.44 | 7.44 | -1.06% | 46,779 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.41 | 7.52 | 7.52 | 1.48% | 69,325 |
| Jan 19, 2026 | 7.25 | 7.58 | 7.25 | 7.41 | 7.41 | -3.52% | 73,306 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | - | 30,299 |
| Jan 15, 2026 | 7.60 | 7.86 | 7.50 | 7.68 | 7.68 | 7.26% | 143,282 |
| Jan 14, 2026 | 7.00 | 7.26 | 6.97 | 7.16 | 7.16 | 0.28% | 21,532 |
| Jan 13, 2026 | 7.22 | 7.30 | 7.12 | 7.14 | 7.14 | -1.92% | 35,116 |
| Jan 12, 2026 | 7.32 | 7.45 | 7.20 | 7.28 | 7.28 | -0.55% | 48,954 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.26 | 7.32 | 7.32 | -1.08% | 82,601 |
| Jan 8, 2026 | 7.71 | 7.71 | 7.40 | 7.40 | 7.40 | -0.67% | 23,262 |
| Jan 7, 2026 | 7.36 | 7.56 | 7.36 | 7.45 | 7.45 | -1.72% | 23,740 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.36 | 7.58 | 7.58 | 2.43% | 72,785 |
| Jan 5, 2026 | 7.42 | 7.51 | 7.26 | 7.40 | 7.40 | 1.93% | 91,359 |
| Jan 2, 2026 | 7.27 | 7.30 | 7.13 | 7.26 | 7.26 | 0.83% | 125,157 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.11 | 7.20 | 7.20 | -2.57% | 58,296 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | -2.64% | 48,492 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.58 | 7.59 | 7.59 | 0.13% | 42,021 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.58 | 7.58 | 7.58 | -0.66% | 98,686 |
| Dec 19, 2025 | 7.60 | 7.74 | 7.59 | 7.63 | 7.63 | -2.18% | 42,291 |
| Dec 18, 2025 | 7.60 | 7.88 | 7.60 | 7.80 | 7.80 | -1.02% | 75,732 |
| Dec 17, 2025 | 8.01 | 8.01 | 7.81 | 7.88 | 7.88 | -0.38% | 74,778 |
| Dec 16, 2025 | 7.82 | 7.91 | 7.64 | 7.91 | 7.91 | 1.15% | 118,877 |
| Dec 15, 2025 | 7.80 | 7.99 | 7.80 | 7.82 | 7.82 | - | 34,232 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.76 | 7.82 | 7.82 | -0.76% | 94,813 |
| Dec 11, 2025 | 8.00 | 8.10 | 7.75 | 7.88 | 7.88 | -1.50% | 84,775 |
| Dec 10, 2025 | 7.90 | 8.09 | 7.80 | 8.00 | 8.00 | 1.91% | 63,095 |
| Dec 9, 2025 | 7.95 | 8.00 | 7.76 | 7.85 | 7.85 | - | 37,272 |
| Dec 8, 2025 | 7.88 | 8.04 | 7.81 | 7.85 | 7.85 | -1.88% | 71,558 |
| 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 |