Cloudberry Clean Energy ASA (OSL:CLOUD)
Norway
· Delayed Price · Currency is NOK 13.00
-0.32 (-2.40%)
Mar 6, 2026, 1:15 PM CET
OSL:CLOUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.12 | 13.24 | 13.00 | 13.00 | - | -2.40% | 46,322 |
| Mar 5, 2026 | 13.30 | 13.40 | 13.14 | 13.32 | 13.32 | -0.30% | 71,245 |
| Mar 4, 2026 | 12.76 | 13.36 | 12.63 | 13.36 | 13.36 | 4.70% | 279,312 |
| Mar 3, 2026 | 12.40 | 12.84 | 12.30 | 12.76 | 12.76 | 1.75% | 206,283 |
| Mar 2, 2026 | 12.12 | 12.54 | 12.12 | 12.54 | 12.54 | 1.95% | 373,615 |
| Feb 27, 2026 | 11.60 | 12.38 | 11.60 | 12.30 | 12.30 | - | 173,727 |
| Feb 26, 2026 | 12.16 | 12.34 | 12.16 | 12.30 | 12.30 | 1.32% | 238,523 |
| Feb 25, 2026 | 11.52 | 12.16 | 11.52 | 12.14 | 12.14 | 1.17% | 265,543 |
| Feb 24, 2026 | 12.20 | 12.20 | 11.96 | 12.00 | 12.00 | - | 61,524 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.82 | 12.00 | 12.00 | -0.17% | 209,703 |
| Feb 20, 2026 | 11.50 | 12.12 | 11.50 | 12.02 | 12.02 | 1.69% | 444,007 |
| Feb 19, 2026 | 11.78 | 11.84 | 11.76 | 11.82 | 11.82 | 0.34% | 135,759 |
| Feb 18, 2026 | 11.48 | 11.78 | 11.48 | 11.78 | 11.78 | -0.67% | 88,122 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.56 | 11.86 | 11.86 | 0.51% | 155,265 |
| Feb 16, 2026 | 11.88 | 11.90 | 11.60 | 11.80 | 11.80 | -1.17% | 187,236 |
| Feb 13, 2026 | 11.70 | 11.94 | 11.70 | 11.94 | 11.94 | 1.19% | 70,530 |
| Feb 12, 2026 | 11.76 | 11.96 | 11.70 | 11.80 | 11.80 | -1.34% | 53,471 |
| Feb 11, 2026 | 11.80 | 12.02 | 11.80 | 11.96 | 11.96 | 0.34% | 133,354 |
| Feb 10, 2026 | 11.56 | 12.30 | 11.56 | 11.92 | 11.92 | -1.00% | 166,142 |
| Feb 9, 2026 | 12.00 | 12.08 | 11.84 | 12.04 | 12.04 | - | 136,527 |
| Feb 6, 2026 | 12.32 | 12.40 | 11.82 | 12.04 | 12.04 | -2.27% | 154,675 |
| Feb 5, 2026 | 11.90 | 12.34 | 11.90 | 12.32 | 12.32 | 1.99% | 94,453 |
| Feb 4, 2026 | 12.00 | 12.14 | 11.94 | 12.08 | 12.08 | -0.49% | 132,896 |
| Feb 3, 2026 | 12.16 | 12.20 | 12.10 | 12.14 | 12.14 | -0.65% | 55,292 |
| Feb 2, 2026 | 12.34 | 12.34 | 12.18 | 12.22 | 12.22 | -1.29% | 33,206 |
| Jan 30, 2026 | 12.18 | 12.44 | 12.18 | 12.38 | 12.38 | 0.16% | 471,925 |
| Jan 29, 2026 | 12.16 | 12.46 | 12.16 | 12.36 | 12.36 | 0.16% | 288,272 |
| Jan 28, 2026 | 12.30 | 12.36 | 12.22 | 12.34 | 12.34 | -0.32% | 105,632 |
| Jan 27, 2026 | 12.26 | 12.40 | 12.26 | 12.38 | 12.38 | 1.48% | 293,806 |
| Jan 26, 2026 | 12.24 | 12.48 | 12.16 | 12.20 | 12.20 | - | 229,142 |
| Jan 23, 2026 | 12.26 | 12.54 | 12.18 | 12.20 | 12.20 | -2.40% | 373,102 |
| Jan 22, 2026 | 12.30 | 12.64 | 12.30 | 12.50 | 12.50 | -0.79% | 173,607 |
| Jan 21, 2026 | 12.50 | 12.60 | 12.44 | 12.60 | 12.60 | - | 176,840 |
| Jan 20, 2026 | 12.22 | 12.72 | 12.22 | 12.60 | 12.60 | -0.47% | 83,484 |
| Jan 19, 2026 | 12.16 | 12.70 | 12.16 | 12.66 | 12.66 | 0.16% | 93,846 |
| Jan 16, 2026 | 12.62 | 12.74 | 12.56 | 12.64 | 12.64 | 0.16% | 203,308 |
| Jan 15, 2026 | 12.16 | 12.76 | 12.16 | 12.62 | 12.62 | - | 88,498 |
| Jan 14, 2026 | 12.54 | 12.72 | 12.50 | 12.62 | 12.62 | 0.64% | 43,768 |
| Jan 13, 2026 | 12.54 | 12.70 | 12.54 | 12.54 | 12.54 | - | 63,805 |
| Jan 12, 2026 | 12.52 | 12.66 | 12.40 | 12.54 | 12.54 | -0.63% | 41,968 |
| Jan 9, 2026 | 12.54 | 12.66 | 12.46 | 12.62 | 12.62 | -0.16% | 27,586 |
| Jan 8, 2026 | 12.14 | 12.66 | 12.14 | 12.64 | 12.64 | 0.48% | 34,988 |
| Jan 7, 2026 | 12.60 | 12.60 | 12.44 | 12.58 | 12.58 | - | 111,245 |
| Jan 6, 2026 | 12.64 | 12.72 | 12.56 | 12.58 | 12.58 | -1.56% | 184,232 |
| Jan 5, 2026 | 12.94 | 13.06 | 12.70 | 12.78 | 12.78 | -0.78% | 149,752 |
| Jan 2, 2026 | 12.60 | 12.94 | 12.60 | 12.88 | 12.88 | 0.16% | 93,256 |
| Dec 30, 2025 | 12.84 | 13.28 | 12.84 | 12.86 | 12.86 | -2.58% | 462,382 |
| Dec 29, 2025 | 12.98 | 13.20 | 12.96 | 13.20 | 13.20 | 1.69% | 124,920 |
| Dec 23, 2025 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 2.20% | 202,433 |
| Dec 22, 2025 | 12.74 | 12.74 | 12.64 | 12.70 | 12.70 | -0.47% | 674,253 |
| Dec 19, 2025 | 12.60 | 12.76 | 12.60 | 12.76 | 12.76 | -0.16% | 206,792 |
| Dec 18, 2025 | 12.60 | 12.78 | 12.60 | 12.78 | 12.78 | 0.63% | 145,106 |
| Dec 17, 2025 | 12.68 | 12.70 | 12.62 | 12.70 | 12.70 | 0.79% | 246,019 |
| Dec 16, 2025 | 12.40 | 12.64 | 12.40 | 12.60 | 12.60 | 0.16% | 245,677 |
| Dec 15, 2025 | 13.14 | 13.14 | 12.50 | 12.58 | 12.58 | 0.16% | 230,515 |
| Dec 12, 2025 | 12.56 | 12.60 | 12.50 | 12.56 | 12.56 | 0.32% | 345,104 |
| Dec 11, 2025 | 12.54 | 12.60 | 12.50 | 12.52 | 12.52 | - | 79,980 |
| Dec 10, 2025 | 12.60 | 12.62 | 12.48 | 12.52 | 12.52 | - | 381,137 |
| Dec 9, 2025 | 12.62 | 12.64 | 12.52 | 12.52 | 12.52 | -0.16% | 52,038 |
| Dec 8, 2025 | 12.62 | 12.62 | 12.50 | 12.54 | 12.54 | -0.16% | 123,442 |
| Dec 5, 2025 | 12.46 | 12.70 | 12.46 | 12.56 | 12.56 | -1.10% | 114,055 |
| Dec 4, 2025 | 12.46 | 12.74 | 12.46 | 12.70 | 12.70 | -0.47% | 131,917 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.72 | 12.76 | 12.76 | - | 1,394,198 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.68 | 12.76 | 12.76 | - | 1,122,011 |
| Dec 1, 2025 | 12.40 | 13.00 | 12.40 | 12.76 | 12.76 | -6.45% | 189,086 |
| Nov 28, 2025 | 12.64 | 13.64 | 12.44 | 13.64 | 13.64 | 7.74% | 2,930,435 |
| Nov 27, 2025 | 12.46 | 12.66 | 12.46 | 12.66 | 12.66 | 2.10% | 139,076 |
| Nov 26, 2025 | 12.08 | 12.50 | 12.08 | 12.40 | 12.40 | - | 658,871 |
| Nov 25, 2025 | 12.30 | 12.42 | 12.30 | 12.40 | 12.40 | -0.16% | 245,452 |
| Nov 24, 2025 | 12.36 | 12.58 | 12.34 | 12.42 | 12.42 | -0.80% | 350,911 |
| Nov 21, 2025 | 12.60 | 12.60 | 12.32 | 12.52 | 12.52 | -0.63% | 242,055 |
| Nov 20, 2025 | 12.90 | 12.90 | 12.46 | 12.60 | 12.60 | 0.48% | 222,571 |
| Nov 19, 2025 | 12.00 | 12.66 | 12.00 | 12.54 | 12.54 | 0.48% | 423,892 |
| Nov 18, 2025 | 12.32 | 12.50 | 12.22 | 12.48 | 12.48 | -0.64% | 222,432 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.40 | 12.56 | 12.56 | 0.48% | 61,977 |
| Nov 14, 2025 | 12.00 | 12.52 | 12.00 | 12.50 | 12.50 | 0.16% | 158,955 |
| Nov 13, 2025 | 12.32 | 12.50 | 12.32 | 12.48 | 12.48 | -0.16% | 64,505 |
| Nov 12, 2025 | 12.50 | 12.60 | 12.34 | 12.50 | 12.50 | - | 122,115 |
| Nov 11, 2025 | 12.54 | 12.54 | 12.24 | 12.50 | 12.50 | -0.48% | 303,525 |
| Nov 10, 2025 | 12.42 | 12.72 | 12.42 | 12.56 | 12.56 | -0.79% | 98,234 |
| Nov 7, 2025 | 11.92 | 12.70 | 11.92 | 12.66 | 12.66 | -1.40% | 105,977 |
| Nov 6, 2025 | 12.70 | 12.96 | 12.44 | 12.84 | 12.84 | 1.74% | 80,105 |
| Nov 5, 2025 | 12.60 | 13.04 | 12.10 | 12.62 | 12.62 | 0.48% | 422,925 |
| Nov 4, 2025 | 12.92 | 12.92 | 12.44 | 12.56 | 12.56 | -3.98% | 121,493 |
| Nov 3, 2025 | 13.14 | 13.20 | 12.92 | 13.08 | 13.08 | -0.46% | 154,941 |
| Oct 31, 2025 | 13.00 | 13.14 | 12.94 | 13.14 | 13.14 | 1.08% | 119,763 |
| Oct 30, 2025 | 12.58 | 13.10 | 12.58 | 13.00 | 13.00 | 0.78% | 161,652 |
| Oct 29, 2025 | 12.72 | 12.90 | 12.58 | 12.90 | 12.90 | 0.78% | 518,266 |
| Oct 28, 2025 | 12.00 | 12.94 | 12.00 | 12.80 | 12.80 | -0.47% | 219,980 |
| Oct 27, 2025 | 12.70 | 12.88 | 12.64 | 12.86 | 12.86 | 1.26% | 107,202 |
| Oct 24, 2025 | 12.58 | 12.76 | 12.28 | 12.70 | 12.70 | -0.47% | 120,125 |
| Oct 23, 2025 | 12.56 | 12.88 | 12.56 | 12.76 | 12.76 | -0.31% | 528,844 |
| Oct 22, 2025 | 12.78 | 12.90 | 12.58 | 12.80 | 12.80 | 0.16% | 204,244 |
| Oct 21, 2025 | 12.60 | 12.98 | 12.46 | 12.78 | 12.78 | 0.31% | 381,447 |
| Oct 20, 2025 | 12.48 | 12.74 | 12.24 | 12.74 | 12.74 | - | 142,411 |
| Oct 17, 2025 | 11.80 | 12.74 | 11.50 | 12.74 | 12.74 | 7.97% | 108,301 |
| Oct 16, 2025 | 12.50 | 12.58 | 11.80 | 11.80 | 11.80 | -5.60% | 224,097 |
| Oct 15, 2025 | 13.10 | 13.50 | 12.26 | 12.50 | 12.50 | -6.72% | 278,109 |
| Oct 14, 2025 | 12.88 | 13.44 | 12.88 | 13.40 | 13.40 | -0.74% | 77,326 |
| Oct 13, 2025 | 13.60 | 13.60 | 13.18 | 13.50 | 13.50 | -0.74% | 221,457 |