Cavendish Hydrogen ASA (OSL:CAVEN)
Norway
· Delayed Price · Currency is NOK 7.74
+0.24 (3.20%)
Apr 28, 2026, 4:25 PM CET
Cavendish Hydrogen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 7.75 | 7.20 | 7.74 | 7.74 | 3.20% | 74,473 |
| Apr 27, 2026 | 7.99 | 8.39 | 6.99 | 7.50 | 7.50 | 1.76% | 91,700 |
| Apr 24, 2026 | 7.00 | 7.60 | 7.00 | 7.37 | 7.37 | 2.36% | 41,520 |
| Apr 23, 2026 | 7.11 | 7.23 | 6.93 | 7.20 | 7.20 | -1.37% | 30,754 |
| Apr 22, 2026 | 7.12 | 7.34 | 7.12 | 7.30 | 7.30 | -0.68% | 10,617 |
| Apr 21, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | -1.34% | 81,755 |
| Apr 20, 2026 | 7.30 | 7.88 | 7.04 | 7.45 | 7.45 | 4.93% | 172,753 |
| Apr 17, 2026 | 7.00 | 7.25 | 6.85 | 7.10 | 7.10 | - | 28,725 |
| Apr 16, 2026 | 7.10 | 7.10 | 6.81 | 7.10 | 7.10 | 1.43% | 36,924 |
| Apr 15, 2026 | 6.90 | 7.17 | 6.81 | 7.00 | 7.00 | 1.45% | 36,436 |
| Apr 14, 2026 | 6.74 | 7.02 | 6.74 | 6.90 | 6.90 | 2.53% | 21,664 |
| Apr 13, 2026 | 7.04 | 7.04 | 6.72 | 6.73 | 6.73 | -0.59% | 7,179 |
| Apr 10, 2026 | 6.80 | 7.07 | 6.70 | 6.77 | 6.77 | -4.51% | 20,859 |
| Apr 9, 2026 | 6.52 | 7.09 | 6.52 | 7.09 | 7.09 | 3.35% | 39,475 |
| Apr 8, 2026 | 6.70 | 7.00 | 6.55 | 6.86 | 6.86 | 4.57% | 38,580 |
| Apr 7, 2026 | 6.46 | 6.73 | 6.46 | 6.56 | 6.56 | 1.55% | 25,350 |
| Apr 1, 2026 | 6.40 | 6.56 | 6.36 | 6.46 | 6.46 | 3.36% | 6,819 |
| Mar 31, 2026 | 6.71 | 6.71 | 6.25 | 6.25 | 6.25 | -3.55% | 38,742 |
| Mar 30, 2026 | 6.74 | 6.74 | 6.41 | 6.48 | 6.48 | 1.25% | 3,632 |
| Mar 27, 2026 | 6.03 | 6.50 | 6.03 | 6.40 | 6.40 | 2.07% | 141,091 |
| Mar 26, 2026 | 6.10 | 6.60 | 6.10 | 6.27 | 6.27 | 3.64% | 41,313 |
| Mar 25, 2026 | 6.53 | 6.70 | 6.05 | 6.05 | 6.05 | -9.02% | 97,142 |
| Mar 24, 2026 | 6.53 | 6.75 | 6.53 | 6.65 | 6.65 | -1.19% | 8,927 |
| Mar 23, 2026 | 6.81 | 6.84 | 6.53 | 6.73 | 6.73 | -1.03% | 38,151 |
| Mar 20, 2026 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | -1.31% | 5,418 |
| Mar 19, 2026 | 6.81 | 7.09 | 6.81 | 6.89 | 6.89 | 0.73% | 36,187 |
| Mar 18, 2026 | 7.10 | 7.10 | 6.69 | 6.84 | 6.84 | -3.12% | 65,564 |
| Mar 17, 2026 | 6.91 | 7.06 | 6.80 | 7.06 | 7.06 | 5.37% | 40,932 |
| Mar 16, 2026 | 6.55 | 6.90 | 6.55 | 6.70 | 6.70 | 1.36% | 12,527 |
| Mar 13, 2026 | 6.65 | 6.78 | 6.51 | 6.61 | 6.61 | -0.45% | 22,795 |
| Mar 12, 2026 | 6.80 | 6.87 | 6.60 | 6.64 | 6.64 | -3.35% | 16,643 |
| Mar 11, 2026 | 6.69 | 7.19 | 6.51 | 6.87 | 6.87 | 1.78% | 41,264 |
| Mar 10, 2026 | 6.80 | 6.90 | 6.65 | 6.75 | 6.75 | -2.17% | 22,037 |
| Mar 9, 2026 | 6.35 | 6.93 | 6.35 | 6.90 | 6.90 | 0.44% | 37,925 |
| 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 |