Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Oslo - Delayed Quote NOK

CAVENDISH HYDROGEN ASA (CAVEN.OL)

Compare
4.7005
-0.2985
(-5.97%)
At close: April 4 at 4:25:23 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.20005.20004.50054.70054.700551,552
Apr 3, 20254.72055.30104.55154.99904.999097,395
Apr 2, 20255.00005.08704.50004.72004.720012,435
Apr 1, 20254.95005.14504.75004.99854.998520,483
Mar 31, 20255.14905.14904.93004.95004.95005,162
Mar 28, 20254.89955.14804.80855.14805.14806,069
Mar 27, 20254.85005.14104.80004.90004.900022,059
Mar 26, 20255.00005.25604.84004.85004.850013,814
Mar 25, 20254.95005.10804.90004.90004.900023,173
Mar 24, 20255.20005.20004.86104.91004.910041,351
Mar 21, 20255.32005.68004.85505.15405.154096,095
Mar 20, 20255.20005.20104.85054.88054.880521,185
Mar 19, 20255.40005.40004.90654.95004.950014,222
Mar 18, 20255.00005.05004.82005.05005.050022,967
Mar 17, 20254.67905.11004.31404.76004.760080,792
Mar 14, 20255.00005.08904.65104.67854.678565,379
Mar 13, 20254.90005.29904.66104.66154.6615136,081
Mar 12, 20254.56055.38104.50004.85104.8510279,386
Mar 11, 20254.45004.45004.12354.31354.313576,669
Mar 10, 20254.46054.59654.46054.50004.500027,948
Mar 7, 20254.60004.69954.46054.50004.500061,512
Mar 6, 20254.50054.84954.50004.69954.699565,589
Mar 5, 20254.50004.88904.50004.65004.650052,780
Mar 4, 20254.90004.90004.50004.60804.608089,506
Mar 3, 20254.80005.30004.80004.83004.830016,594
Feb 28, 20254.75005.10004.75004.91004.910071,400
Feb 27, 20255.00005.80004.70104.80004.800079,335
Feb 26, 20255.40005.59505.07605.08005.080068,885
Feb 25, 20255.60005.60005.20005.23005.230061,391
Feb 24, 20255.32005.55005.25005.40005.400046,603
Feb 21, 20255.37505.59905.37005.44005.440029,527
Feb 20, 20255.46106.00205.34205.49905.499032,876
Feb 19, 20255.81006.09105.34306.09106.091080,492
Feb 18, 20256.19906.19905.52305.79705.797053,848
Feb 17, 20255.25206.30005.25005.71605.7160112,938
Feb 14, 20255.34405.85005.25105.25105.251084,787
Feb 13, 20255.40305.60005.40005.58005.580072,833
Feb 12, 20255.60005.74205.40005.43705.437070,108
Feb 11, 20256.23606.40005.50005.80005.8000239,865
Feb 10, 20256.49006.50505.85105.97205.9720159,065
Feb 7, 20255.94706.49005.82606.49006.4900128,298
Feb 6, 20256.10006.10005.78205.97005.9700216,353
Feb 5, 20256.34006.50006.07006.24006.2400215,256
Feb 4, 20257.26507.26506.42006.50006.5000191,813
Feb 3, 20257.26507.26506.62206.66506.6650145,168
Jan 31, 20257.11007.40007.02007.26507.2650190,598
Jan 30, 20257.50007.54607.10007.22107.2210272,446
Jan 29, 20257.80007.90007.49607.57007.5700183,199
Jan 28, 20257.36007.89907.36007.68507.6850102,747
Jan 27, 20258.30008.30007.40107.40107.4010146,996
Jan 24, 20257.80008.24607.80007.92007.9200381,684
Jan 23, 20257.95008.00007.45007.72907.7290186,499
Jan 22, 20257.67608.00007.50107.90207.9020118,953
Jan 21, 20258.00008.23007.22807.63107.6310643,172
Jan 20, 20257.40008.70007.30008.00008.0000922,222
Jan 17, 20257.66607.66806.61307.10007.1000899,341
Jan 16, 20257.12807.49407.01407.14007.14001,786,442
Jan 15, 20257.50007.50007.18007.18007.1800188,011
Jan 14, 20257.50007.70007.14407.50007.5000264,977
Jan 13, 20257.93308.10107.50107.70007.7000348,226
Jan 10, 20257.92008.29907.92007.93307.933062,045
Jan 9, 20257.90008.08307.90007.92007.920077,852
Jan 8, 20258.10008.28907.94507.94507.9450199,174
Jan 7, 20258.50008.50008.20008.21608.2160147,312
Jan 6, 20258.29908.62008.19308.30008.3000174,230
Jan 3, 20258.60008.60008.30208.33308.333075,634
Jan 2, 20258.60008.79908.45108.51908.5190101,549
Dec 30, 20249.00009.09608.50408.54808.5480358,160
Dec 27, 20248.82709.39008.60009.11109.1110285,069
Dec 23, 20248.66909.07908.50008.68208.6820332,704
Dec 20, 20248.36908.87708.35008.44608.44601,084,946
Dec 19, 20248.32008.56008.18608.49708.4970149,503
Dec 18, 20248.48608.50008.03408.30008.3000116,979
Dec 17, 20248.67108.89908.32008.46008.4600204,434
Dec 16, 20248.75708.90008.50108.66608.6660252,764
Dec 13, 20248.81508.92308.60208.64108.6410111,034
Dec 12, 20248.76009.09908.76008.81508.815072,830
Dec 11, 20248.85009.11408.70009.03109.0310165,360
Dec 10, 20249.00009.19908.80108.86008.8600221,030
Dec 9, 20249.12009.39708.95109.26709.2670193,980
Dec 6, 20248.574010.24808.50009.46109.46101,229,704
Dec 5, 20248.64008.84908.64008.64008.6400268,128
Dec 4, 20249.20009.20008.50008.63808.6380451,629
Dec 3, 20249.64009.90009.00309.20009.2000143,059
Dec 2, 20249.29909.99008.56809.40009.4000221,803
Nov 29, 20248.10008.99508.10008.99508.9950488,168
Nov 28, 20248.66009.00008.00008.21808.2180375,215
Nov 27, 20248.65009.29908.60008.70608.7060131,815
Nov 26, 20249.28209.52808.64008.64008.6400493,850
Nov 25, 20249.699010.00009.20109.40009.4000246,338
Nov 22, 202410.000010.30009.50009.57009.5700161,143
Nov 21, 202410.430010.81809.700010.022010.0220149,640
Nov 20, 202410.498010.596010.346010.400010.4000102,281
Nov 19, 202410.744010.816010.328010.498010.498065,401
Nov 18, 202410.500010.816010.200010.816010.8160116,925
Nov 15, 202410.998011.700010.290010.290010.2900906,380
Nov 14, 202410.742011.192010.600011.164011.1640168,569
Nov 13, 202410.610010.938010.610010.800010.800038,973
Nov 12, 202410.500011.010010.500010.750010.750090,135
Nov 11, 202411.200011.200010.594010.634010.6340162,088
Nov 8, 202411.500011.500010.502011.006011.0060203,794
Nov 7, 202411.500012.302011.500011.600011.600096,532
Nov 6, 202412.200012.648010.802011.898011.8980123,272
Nov 5, 202411.780012.648011.780012.200012.200043,321
Nov 4, 202411.796012.650011.506012.240012.2400232,067
Nov 1, 202411.000012.100011.000011.850011.8500221,527
Oct 31, 202411.386011.398011.000011.210011.2100121,162
Oct 30, 202411.398011.598011.150011.364011.364083,325
Oct 29, 202410.960011.650010.850011.242011.242080,969
Oct 28, 202410.600011.230010.570010.984010.9840109,024
Oct 25, 202410.800010.800010.570010.730010.730013,777
Oct 24, 202411.000011.200010.604010.974010.974080,793
Oct 23, 202410.572010.976010.514010.900010.900087,351
Oct 22, 202410.620010.812010.516010.570010.570035,835
Oct 21, 202410.702011.072010.622010.664010.6640111,664
Oct 18, 202410.760011.400010.522010.522010.52201,005,026
Oct 17, 202410.500011.488010.480011.280011.2800186,373
Oct 16, 202410.900011.400010.402010.452010.4520156,628
Oct 15, 202411.000011.058010.608010.800010.8000108,975
Oct 14, 202411.250011.250010.812011.064011.064068,493
Oct 11, 202411.136011.600011.000011.500011.500038,253
Oct 10, 202411.000011.618010.822011.600011.600060,070
Oct 9, 202411.200011.620011.200011.414011.414057,449
Oct 8, 202410.940011.724010.910011.200011.200048,695
Oct 7, 202411.100011.500010.790010.932010.9320122,522
Oct 4, 202411.600011.798011.204011.374011.374051,199
Oct 3, 202411.720012.000011.540011.910011.9100100,102
Oct 2, 202411.986012.494011.520011.704011.704084,176
Oct 1, 202411.400012.400011.002012.000012.0000288,978
Sep 30, 202411.300012.000010.904011.694011.6940296,204
Sep 27, 202410.480011.848010.330011.200011.2000382,949
Sep 26, 202410.584011.300010.050010.602010.6020248,941
Sep 25, 202410.690011.19209.990010.400010.4000273,411
Sep 24, 202410.700011.148010.302010.700010.7000227,654
Sep 23, 202410.500010.798010.000010.686010.6860610,082
Sep 20, 202411.800011.902010.200010.200010.20001,137,414
Sep 19, 202412.066012.486011.752011.838011.838089,285
Sep 18, 202412.000012.600011.988012.066012.066057,237
Sep 17, 202412.550013.000012.004012.300012.3000152,819
Sep 16, 202411.600012.484011.500012.402012.4020132,092
Sep 13, 202412.500012.550011.286011.400011.400065,022
Sep 12, 202411.240012.498011.198012.200012.2000128,513
Sep 11, 202411.000011.898010.998011.600011.600083,600
Sep 10, 202411.230011.598011.000011.530011.530048,035
Sep 9, 202410.364011.400010.364011.230011.230094,858
Sep 6, 202410.550010.994010.360010.600010.600030,797
Sep 5, 202410.132010.948010.132010.554010.554064,909
Sep 4, 202411.030011.052010.240010.286010.2860185,758
Sep 3, 202411.500011.654011.030011.200011.200061,067
Sep 2, 202411.018011.800010.202011.260011.2600210,104
Aug 30, 202412.600012.980011.000011.000011.0000197,204
Aug 29, 202413.350013.898012.440012.440012.440077,335
Aug 28, 202413.510014.008013.400013.400013.400091,260
Aug 27, 202413.520014.236013.520013.640013.640016,204
Aug 26, 202413.400013.994013.400013.640013.640036,744
Aug 23, 202413.048014.126013.048013.472013.472066,778
Aug 22, 202413.744014.432013.048013.048013.0480143,483
Aug 21, 202414.854015.450013.962013.962013.9620172,765
Aug 20, 202414.700015.506014.700015.280015.280041,697
Aug 19, 202415.500015.508014.700015.124015.124047,194
Aug 16, 202416.448016.448015.006015.434015.434040,006
Aug 15, 202415.002016.300014.822015.514015.514097,730
Aug 14, 202414.600016.046014.600015.700015.7000166,392
Aug 13, 202415.800015.800014.600014.600014.600063,295
Aug 12, 202415.904015.904014.900015.800015.800064,428
Aug 9, 202415.200016.106015.200015.406015.4060116,065
Aug 8, 202415.542015.944015.100015.100015.100050,065
Aug 7, 202416.600016.662015.500015.542015.542095,930
Aug 6, 202417.600018.100016.028016.300016.3000149,175
Aug 5, 202417.680017.680015.000016.026016.0260172,371
Aug 2, 202418.900020.020017.800018.300018.3000183,518
Aug 1, 202418.604018.878018.246018.500018.500064,096
Jul 31, 202419.050019.200018.500018.604018.6040122,673
Jul 30, 202419.252019.600019.010019.010019.010034,106
Jul 29, 202420.300020.700019.252019.700019.7000100,440
Jul 26, 202420.500020.995020.100020.100020.100056,641
Jul 25, 202420.000020.800020.000020.500020.500029,833
Jul 24, 202420.145021.080020.145020.860020.860061,909
Jul 23, 202421.800021.800020.660020.870020.870055,589
Jul 22, 202420.730021.820020.730021.820021.820078,865
Jul 19, 202421.950021.950020.725020.725020.7250138,681
Jul 18, 202421.000021.995020.505021.880021.8800104,894
Jul 17, 202421.010021.735020.205021.000021.000051,476
Jul 16, 202421.420021.990021.005021.300021.300087,440
Jul 15, 202420.500023.100019.860022.120022.1200299,371
Jul 12, 202422.560022.875020.030020.250020.2500120,796
Jul 11, 202418.702022.605018.702022.100022.1000417,230
Jul 10, 202419.800020.150017.820018.624018.6240165,119
Jul 9, 202422.000022.000019.800020.485020.4850257,254
Jul 8, 202422.500022.800022.120022.545022.5450156,344
Jul 5, 202425.200025.200022.875022.875022.8750148,603
Jul 4, 202425.000025.475023.280025.200025.2000151,507
Jul 3, 202426.140026.200022.165023.280023.2800271,036
Jul 2, 202426.400027.355026.000026.200026.2000178,905
Jul 1, 202427.550028.000026.800027.360027.3600197,722
Jun 28, 202426.400028.780026.350027.500027.5000160,018
Jun 27, 202426.300027.985026.280026.860026.8600133,400
Jun 26, 202430.000031.000025.600025.800025.8000561,973
Jun 25, 202425.000030.400024.895028.300028.3000986,074
Jun 24, 202430.500030.895025.430025.695025.6950576,359
Jun 21, 202435.170035.205028.900029.000029.0000477,987
Jun 20, 202437.000038.205033.400037.255037.25502,003,651
Jun 19, 202422.500038.500022.500030.885030.88502,976,288
Jun 18, 202415.400022.480015.000021.720021.72001,960,036
Jun 17, 202414.100016.500014.000014.880014.8800876,751
Jun 14, 202417.900018.000013.862014.000014.00001,019,975
Jun 13, 202423.500023.775018.800018.800018.8000689,813
Jun 12, 202429.000029.000023.900024.000024.0000541,281