Cloudberry Clean Energy ASA (OSL:CLOUD)
Norway
· Delayed Price · Currency is NOK 12.56
-0.14 (-1.10%)
Dec 5, 2025, 4:25 PM CET
OSL:CLOUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.46 | 12.70 | 12.46 | 12.60 | - | -0.79% | 9,998 |
| 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 |
| Oct 10, 2025 | 13.50 | 13.60 | 13.30 | 13.60 | 13.60 | 0.59% | 137,509 |
| Oct 9, 2025 | 13.50 | 13.74 | 13.50 | 13.52 | 13.52 | -1.17% | 30,996 |
| Oct 8, 2025 | 13.62 | 13.70 | 13.56 | 13.68 | 13.68 | 0.44% | 54,143 |
| Oct 7, 2025 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | -0.87% | 12,700 |
| Oct 6, 2025 | 13.56 | 13.74 | 13.48 | 13.74 | 13.74 | 0.88% | 82,447 |
| Oct 3, 2025 | 13.62 | 13.70 | 13.56 | 13.62 | 13.62 | -0.29% | 25,637 |
| Oct 2, 2025 | 13.32 | 13.74 | 13.32 | 13.66 | 13.66 | 0.44% | 84,822 |
| Oct 1, 2025 | 13.82 | 13.82 | 13.60 | 13.60 | 13.60 | -1.45% | 63,128 |
| Sep 30, 2025 | 13.78 | 13.82 | 13.64 | 13.80 | 13.80 | -0.14% | 100,596 |
| Sep 29, 2025 | 13.80 | 13.86 | 13.76 | 13.82 | 13.82 | - | 132,228 |
| Sep 26, 2025 | 13.78 | 13.82 | 13.68 | 13.82 | 13.82 | 0.29% | 187,506 |
| Sep 25, 2025 | 13.46 | 13.78 | 13.46 | 13.78 | 13.78 | 0.88% | 68,002 |
| Sep 24, 2025 | 13.54 | 13.66 | 13.54 | 13.66 | 13.66 | 0.44% | 220,042 |
| Sep 23, 2025 | 13.32 | 13.60 | 13.32 | 13.60 | 13.60 | -0.29% | 116,022 |
| Sep 22, 2025 | 13.30 | 13.64 | 13.30 | 13.64 | 13.64 | 0.29% | 119,948 |
| Sep 19, 2025 | 12.90 | 13.60 | 12.90 | 13.60 | 13.60 | -0.73% | 259,285 |
| Sep 18, 2025 | 13.20 | 13.76 | 13.20 | 13.70 | 13.70 | 1.78% | 115,587 |
| Sep 17, 2025 | 13.56 | 13.84 | 13.20 | 13.46 | 13.46 | -1.75% | 120,121 |
| Sep 16, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 19,803 |
| Sep 15, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 111,293 |
| Sep 12, 2025 | 12.98 | 13.70 | 12.98 | 13.70 | 13.70 | -0.15% | 136,658 |
| Sep 11, 2025 | 13.48 | 13.72 | 13.36 | 13.72 | 13.72 | 0.29% | 101,671 |
| Sep 10, 2025 | 13.64 | 13.70 | 13.60 | 13.68 | 13.68 | -0.15% | 43,237 |
| Sep 9, 2025 | 13.72 | 13.72 | 13.60 | 13.70 | 13.70 | -0.44% | 37,616 |
| Sep 8, 2025 | 13.62 | 13.76 | 13.56 | 13.76 | 13.76 | - | 52,780 |
| Sep 5, 2025 | 13.64 | 13.76 | 13.60 | 13.76 | 13.76 | -0.29% | 49,395 |
| Sep 4, 2025 | 13.94 | 13.94 | 13.58 | 13.80 | 13.80 | -0.58% | 110,281 |
| Sep 3, 2025 | 13.66 | 13.88 | 13.44 | 13.88 | 13.88 | 1.31% | 173,650 |
| Sep 2, 2025 | 13.76 | 13.76 | 13.44 | 13.70 | 13.70 | -0.44% | 101,271 |
| Sep 1, 2025 | 13.72 | 13.76 | 13.46 | 13.76 | 13.76 | 0.29% | 85,488 |
| Aug 29, 2025 | 13.04 | 13.74 | 13.04 | 13.72 | 13.72 | 0.29% | 132,125 |
| Aug 28, 2025 | 13.50 | 13.68 | 13.42 | 13.68 | 13.68 | 0.88% | 166,960 |
| Aug 27, 2025 | 13.00 | 13.66 | 13.00 | 13.56 | 13.56 | -0.29% | 247,746 |
| Aug 26, 2025 | 13.02 | 13.60 | 13.02 | 13.60 | 13.60 | -0.29% | 244,625 |
| Aug 25, 2025 | 13.50 | 13.64 | 13.40 | 13.64 | 13.64 | 0.29% | 116,710 |
| Aug 22, 2025 | 13.40 | 13.60 | 13.32 | 13.60 | 13.60 | 0.74% | 114,603 |
| Aug 21, 2025 | 13.44 | 13.62 | 13.26 | 13.50 | 13.50 | - | 166,757 |
| Aug 20, 2025 | 13.30 | 13.50 | 13.24 | 13.50 | 13.50 | - | 196,653 |
| Aug 19, 2025 | 13.50 | 13.60 | 13.44 | 13.50 | 13.50 | - | 76,663 |
| Aug 18, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 98,680 |
| Aug 15, 2025 | 13.22 | 13.48 | 13.22 | 13.40 | 13.40 | 1.98% | 99,012 |
| Aug 14, 2025 | 13.08 | 13.18 | 13.02 | 13.14 | 13.14 | 0.31% | 24,311 |
| Aug 13, 2025 | 13.18 | 13.26 | 13.04 | 13.10 | 13.10 | -1.65% | 35,419 |
| Aug 12, 2025 | 12.90 | 13.44 | 12.90 | 13.32 | 13.32 | 1.06% | 14,745 |
| Aug 11, 2025 | 13.38 | 13.42 | 13.18 | 13.18 | 13.18 | -1.93% | 13,678 |
| Aug 8, 2025 | 13.00 | 13.46 | 13.00 | 13.44 | 13.44 | 2.60% | 120,738 |
| Aug 7, 2025 | 13.22 | 13.28 | 13.10 | 13.10 | 13.10 | -0.91% | 22,610 |
| Aug 6, 2025 | 13.10 | 13.24 | 12.96 | 13.22 | 13.22 | -0.15% | 52,493 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.20 | 13.24 | 13.24 | -1.93% | 93,571 |
| Aug 4, 2025 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | 0.75% | 36,597 |
| Aug 1, 2025 | 13.66 | 13.66 | 13.40 | 13.40 | 13.40 | -1.90% | 58,505 |
| Jul 31, 2025 | 13.58 | 13.80 | 13.58 | 13.66 | 13.66 | -0.73% | 304,206 |
| Jul 30, 2025 | 13.72 | 13.76 | 13.50 | 13.76 | 13.76 | 0.29% | 204,723 |
| Jul 29, 2025 | 13.50 | 13.82 | 13.50 | 13.72 | 13.72 | -0.58% | 312,780 |
| Jul 28, 2025 | 13.56 | 13.86 | 13.56 | 13.80 | 13.80 | - | 143,178 |
| Jul 25, 2025 | 13.50 | 13.80 | 13.44 | 13.80 | 13.80 | 0.73% | 178,609 |
| Jul 24, 2025 | 13.50 | 13.76 | 13.50 | 13.70 | 13.70 | - | 156,870 |
| Jul 23, 2025 | 13.60 | 13.80 | 13.44 | 13.70 | 13.70 | 0.44% | 98,714 |
| Jul 22, 2025 | 13.50 | 13.80 | 13.32 | 13.64 | 13.64 | 0.74% | 183,565 |
| Jul 21, 2025 | 13.44 | 13.54 | 13.26 | 13.54 | 13.54 | 1.04% | 222,531 |