Oslo - Delayed Quote NOK
Cadeler A/S (CADLR.OL)
50.00
-2.00
(-3.85%)
At close: 4:27:21 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 52.05 | 52.20 | 49.88 | 50.00 | 50.00 | 411,941 |
| May 14, 2025 | 53.00 | 53.30 | 51.35 | 52.00 | 52.00 | 773,268 |
| May 13, 2025 | 52.05 | 53.45 | 51.20 | 52.15 | 52.15 | 339,423 |
| May 12, 2025 | 51.50 | 52.30 | 51.15 | 51.80 | 51.80 | 357,230 |
| May 9, 2025 | 50.90 | 51.20 | 49.62 | 50.80 | 50.80 | 394,767 |
| May 8, 2025 | 50.25 | 50.60 | 48.86 | 49.50 | 49.50 | 705,766 |
| May 7, 2025 | 54.90 | 54.90 | 48.90 | 50.00 | 50.00 | 1,331,911 |
| May 6, 2025 | 58.90 | 59.00 | 57.50 | 58.00 | 58.00 | 552,000 |
| May 5, 2025 | 57.45 | 58.50 | 57.00 | 58.00 | 58.00 | 678,000 |
| May 2, 2025 | 55.00 | 56.50 | 54.80 | 56.50 | 56.50 | 450,933 |
| Apr 30, 2025 | 55.95 | 56.00 | 53.40 | 54.10 | 54.10 | 349,590 |
| Apr 29, 2025 | 53.80 | 55.00 | 53.40 | 54.90 | 54.90 | 159,089 |
| Apr 28, 2025 | 53.60 | 53.60 | 52.75 | 53.35 | 53.35 | 138,384 |
| Apr 25, 2025 | 52.90 | 53.85 | 52.55 | 53.20 | 53.20 | 197,774 |
| Apr 24, 2025 | 53.20 | 53.85 | 52.55 | 52.65 | 52.65 | 241,823 |
| Apr 23, 2025 | 52.50 | 53.75 | 52.40 | 53.20 | 53.20 | 244,512 |
| Apr 22, 2025 | 53.75 | 53.75 | 51.00 | 52.40 | 52.40 | 253,719 |
| Apr 16, 2025 | 53.55 | 54.00 | 52.80 | 54.00 | 54.00 | 113,596 |
| Apr 15, 2025 | 53.55 | 54.50 | 52.85 | 53.40 | 53.40 | 178,983 |
| Apr 14, 2025 | 53.05 | 54.00 | 53.00 | 53.25 | 53.25 | 124,823 |
| Apr 11, 2025 | 53.00 | 53.45 | 52.05 | 52.75 | 52.75 | 423,505 |
| Apr 10, 2025 | 55.00 | 55.00 | 52.20 | 53.00 | 53.00 | 528,458 |
| Apr 9, 2025 | 49.22 | 51.10 | 48.76 | 50.55 | 50.55 | 591,106 |
| Apr 8, 2025 | 50.40 | 50.95 | 49.50 | 50.45 | 50.45 | 651,198 |
| Apr 7, 2025 | 44.38 | 50.85 | 44.02 | 50.00 | 50.00 | 1,022,098 |
| Apr 4, 2025 | 51.20 | 51.20 | 48.45 | 48.45 | 48.45 | 718,188 |
| Apr 3, 2025 | 50.00 | 52.10 | 49.95 | 51.60 | 51.60 | 448,193 |
| Apr 2, 2025 | 52.00 | 52.50 | 51.30 | 51.60 | 51.60 | 497,359 |
| Apr 1, 2025 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | 430,708 |
| Mar 31, 2025 | 53.20 | 53.20 | 49.65 | 50.90 | 50.90 | 997,344 |
| Mar 28, 2025 | 53.80 | 54.30 | 53.50 | 54.10 | 54.10 | 338,516 |
| Mar 27, 2025 | 53.90 | 54.00 | 52.20 | 54.00 | 54.00 | 411,877 |
| Mar 26, 2025 | 53.60 | 54.20 | 52.70 | 54.10 | 54.10 | 807,544 |
| Mar 25, 2025 | 57.00 | 58.90 | 55.10 | 55.10 | 55.10 | 1,185,834 |
| Mar 24, 2025 | 56.50 | 56.80 | 54.60 | 55.00 | 55.00 | 582,150 |
| Mar 21, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1,817,341 |
| Mar 20, 2025 | 53.80 | 55.20 | 53.20 | 53.70 | 53.70 | 438,123 |
| Mar 19, 2025 | 52.90 | 54.10 | 52.00 | 53.80 | 53.80 | 904,196 |
| Mar 18, 2025 | 52.50 | 53.80 | 52.50 | 53.20 | 53.20 | 312,588 |
| Mar 17, 2025 | 51.10 | 52.30 | 51.00 | 52.30 | 52.30 | 310,884 |
| Mar 14, 2025 | 51.10 | 51.80 | 51.10 | 51.10 | 51.10 | 226,273 |
| Mar 13, 2025 | 51.80 | 52.30 | 51.20 | 51.90 | 51.90 | 203,500 |
| Mar 12, 2025 | 50.80 | 51.50 | 50.50 | 51.00 | 51.00 | 194,909 |
| Mar 11, 2025 | 49.75 | 50.10 | 49.10 | 49.65 | 49.65 | 274,967 |
| Mar 10, 2025 | 51.30 | 51.40 | 50.00 | 50.40 | 50.40 | 789,628 |
| Mar 7, 2025 | 50.70 | 51.80 | 50.50 | 51.50 | 51.50 | 1,034,275 |
| Mar 6, 2025 | 51.10 | 51.50 | 50.00 | 50.20 | 50.20 | 446,697 |
| Mar 5, 2025 | 50.10 | 51.90 | 50.10 | 51.50 | 51.50 | 427,043 |
| Mar 4, 2025 | 52.20 | 52.30 | 50.10 | 50.10 | 50.10 | 320,620 |
| Mar 3, 2025 | 52.20 | 53.30 | 52.00 | 53.20 | 53.20 | 398,296 |
| Feb 28, 2025 | 49.50 | 52.00 | 49.30 | 51.50 | 51.50 | 841,193 |
| Feb 27, 2025 | 50.40 | 50.50 | 49.75 | 50.50 | 50.50 | 371,267 |
| Feb 26, 2025 | 51.00 | 51.30 | 50.20 | 50.70 | 50.70 | 274,518 |
| Feb 25, 2025 | 51.80 | 52.10 | 50.80 | 50.80 | 50.80 | 333,851 |
| Feb 24, 2025 | 51.80 | 52.60 | 51.50 | 52.20 | 52.20 | 226,845 |
| Feb 21, 2025 | 52.00 | 52.70 | 51.70 | 52.00 | 52.00 | 170,579 |
| Feb 20, 2025 | 53.40 | 53.40 | 51.90 | 52.00 | 52.00 | 212,059 |
| Feb 19, 2025 | 53.40 | 53.90 | 52.70 | 53.10 | 53.10 | 206,925 |
| Feb 18, 2025 | 53.30 | 54.20 | 53.30 | 53.40 | 53.40 | 347,865 |
| Feb 17, 2025 | 53.70 | 54.00 | 52.90 | 53.20 | 53.20 | 653,931 |
| Feb 14, 2025 | 54.00 | 54.50 | 53.40 | 53.60 | 53.60 | 507,272 |
| Feb 13, 2025 | 55.10 | 55.20 | 54.30 | 54.30 | 54.30 | 401,102 |
| Feb 12, 2025 | 55.10 | 56.40 | 54.80 | 55.10 | 55.10 | 465,643 |
| Feb 11, 2025 | 58.40 | 58.50 | 55.20 | 55.20 | 55.20 | 444,722 |
| Feb 10, 2025 | 60.70 | 60.70 | 58.90 | 58.90 | 58.90 | 600,236 |
| Feb 7, 2025 | 60.00 | 61.50 | 60.00 | 60.60 | 60.60 | 400,360 |
| Feb 6, 2025 | 60.10 | 60.70 | 59.90 | 60.00 | 60.00 | 609,660 |
| Feb 5, 2025 | 60.50 | 60.70 | 59.00 | 60.20 | 60.20 | 772,850 |
| Feb 4, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | 705,126 |
| Feb 3, 2025 | 60.00 | 60.60 | 59.80 | 60.00 | 60.00 | 770,705 |
| Jan 31, 2025 | 60.00 | 60.50 | 59.70 | 60.20 | 60.20 | 178,709 |
| Jan 30, 2025 | 59.00 | 60.30 | 58.40 | 59.60 | 59.60 | 430,301 |
| Jan 29, 2025 | 57.50 | 58.90 | 57.40 | 58.80 | 58.80 | 249,585 |
| Jan 28, 2025 | 56.30 | 57.40 | 56.10 | 57.40 | 57.40 | 304,313 |
| Jan 27, 2025 | 56.20 | 57.50 | 55.60 | 56.40 | 56.40 | 253,369 |
| Jan 24, 2025 | 57.70 | 57.70 | 56.30 | 56.80 | 56.80 | 781,562 |
| Jan 23, 2025 | 57.00 | 58.40 | 57.00 | 57.50 | 57.50 | 299,670 |
| Jan 22, 2025 | 57.70 | 58.00 | 56.80 | 57.40 | 57.40 | 496,616 |
| Jan 21, 2025 | 57.10 | 57.60 | 55.90 | 57.60 | 57.60 | 535,233 |
| Jan 20, 2025 | 57.40 | 58.50 | 57.10 | 57.30 | 57.30 | 409,084 |
| Jan 17, 2025 | 59.00 | 59.60 | 57.30 | 57.40 | 57.40 | 218,708 |
| Jan 16, 2025 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | 239,158 |
| Jan 15, 2025 | 58.10 | 60.20 | 58.10 | 60.10 | 60.10 | 614,553 |
| Jan 14, 2025 | 59.20 | 59.50 | 57.10 | 57.70 | 57.70 | 1,672,887 |
| Jan 13, 2025 | 61.50 | 61.50 | 59.10 | 59.80 | 59.80 | 252,790 |
| Jan 10, 2025 | 63.00 | 63.20 | 61.70 | 62.20 | 62.20 | 129,631 |
| Jan 9, 2025 | 64.60 | 64.60 | 63.20 | 63.20 | 63.20 | 199,455 |
| Jan 8, 2025 | 64.60 | 65.00 | 63.70 | 63.70 | 63.70 | 728,055 |
| Jan 7, 2025 | 64.40 | 65.40 | 63.80 | 64.60 | 64.60 | 112,117 |
| Jan 6, 2025 | 66.00 | 66.00 | 64.40 | 64.50 | 64.50 | 140,758 |
| Jan 3, 2025 | 65.80 | 65.90 | 65.10 | 65.80 | 65.80 | 162,143 |
| Jan 2, 2025 | 64.50 | 65.90 | 64.20 | 65.40 | 65.40 | 211,950 |
| Dec 30, 2024 | 64.20 | 64.30 | 63.60 | 63.70 | 63.70 | 98,544 |
| Dec 27, 2024 | 64.20 | 65.40 | 63.90 | 64.20 | 64.20 | 166,863 |
| Dec 23, 2024 | 64.00 | 64.30 | 63.50 | 64.20 | 64.20 | 126,837 |
| Dec 20, 2024 | 62.60 | 63.60 | 62.00 | 63.60 | 63.60 | 314,491 |
| Dec 19, 2024 | 63.60 | 64.10 | 62.50 | 62.50 | 62.50 | 392,125 |
| Dec 18, 2024 | 63.60 | 65.20 | 63.60 | 64.50 | 64.50 | 490,947 |
| Dec 17, 2024 | 65.50 | 65.50 | 63.20 | 63.60 | 63.60 | 474,386 |
| Dec 16, 2024 | 64.00 | 64.50 | 63.40 | 64.20 | 64.20 | 313,322 |
| Dec 13, 2024 | 65.20 | 65.40 | 64.30 | 64.80 | 64.80 | 184,673 |
| Dec 12, 2024 | 66.50 | 66.80 | 64.90 | 65.30 | 65.30 | 224,509 |
| Dec 11, 2024 | 67.00 | 67.10 | 66.40 | 66.60 | 66.60 | 270,869 |
| Dec 10, 2024 | 66.10 | 67.40 | 65.80 | 67.40 | 67.40 | 315,706 |
| Dec 9, 2024 | 68.00 | 68.00 | 66.40 | 66.60 | 66.60 | 128,983 |
| Dec 6, 2024 | 68.40 | 68.40 | 66.90 | 67.40 | 67.40 | 328,996 |
| Dec 5, 2024 | 69.00 | 69.30 | 68.40 | 68.90 | 68.90 | 275,898 |
| Dec 4, 2024 | 69.00 | 69.10 | 68.60 | 68.80 | 68.80 | 206,774 |
| Dec 3, 2024 | 68.60 | 69.30 | 68.20 | 69.00 | 69.00 | 286,745 |
| Dec 2, 2024 | 67.30 | 68.50 | 67.10 | 67.90 | 67.90 | 442,324 |
| Nov 29, 2024 | 67.80 | 68.70 | 67.40 | 67.80 | 67.80 | 775,807 |
| Nov 28, 2024 | 67.80 | 68.20 | 66.80 | 68.00 | 68.00 | 169,047 |
| Nov 27, 2024 | 67.20 | 68.30 | 65.80 | 67.50 | 67.50 | 654,667 |
| Nov 26, 2024 | 68.70 | 70.00 | 66.90 | 66.90 | 66.90 | 474,951 |
| Nov 25, 2024 | 66.50 | 67.20 | 65.70 | 67.20 | 67.20 | 388,082 |
| Nov 22, 2024 | 67.70 | 67.70 | 66.20 | 66.50 | 66.50 | 260,476 |
| Nov 21, 2024 | 65.80 | 66.70 | 65.50 | 66.60 | 66.60 | 335,621 |
| Nov 20, 2024 | 65.20 | 65.90 | 64.70 | 65.70 | 65.70 | 483,273 |
| Nov 19, 2024 | 65.40 | 65.60 | 64.10 | 65.10 | 65.10 | 412,417 |
| Nov 18, 2024 | 66.50 | 66.60 | 65.10 | 65.90 | 65.90 | 507,098 |
| Nov 15, 2024 | 66.40 | 67.30 | 65.10 | 66.90 | 66.90 | 380,553 |
| Nov 14, 2024 | 67.20 | 68.00 | 66.60 | 66.70 | 66.70 | 744,956 |
| Nov 13, 2024 | 68.00 | 68.90 | 67.50 | 67.50 | 67.50 | 173,767 |
| Nov 12, 2024 | 69.40 | 69.40 | 68.10 | 68.40 | 68.40 | 761,217 |
| Nov 11, 2024 | 69.00 | 70.80 | 69.00 | 69.40 | 69.40 | 221,768 |
| Nov 8, 2024 | 70.00 | 70.80 | 69.20 | 69.20 | 69.20 | 149,315 |
| Nov 7, 2024 | 68.00 | 70.70 | 67.10 | 70.10 | 70.10 | 724,140 |
| Nov 6, 2024 | 74.50 | 74.50 | 68.90 | 69.00 | 69.00 | 755,405 |
| Nov 5, 2024 | 73.90 | 75.40 | 73.30 | 73.80 | 73.80 | 283,914 |
| Nov 4, 2024 | 73.50 | 74.50 | 73.50 | 73.80 | 73.80 | 107,660 |
| Nov 1, 2024 | 74.50 | 75.30 | 74.00 | 74.00 | 74.00 | 638,456 |
| Oct 31, 2024 | 73.90 | 74.00 | 73.50 | 73.90 | 73.90 | 237,148 |
| Oct 30, 2024 | 74.10 | 74.30 | 73.50 | 73.90 | 73.90 | 222,735 |
| Oct 29, 2024 | 73.50 | 74.10 | 73.20 | 74.10 | 74.10 | 542,233 |
| Oct 28, 2024 | 75.00 | 75.00 | 73.10 | 73.50 | 73.50 | 191,708 |
| Oct 25, 2024 | 74.20 | 75.60 | 74.20 | 75.20 | 75.20 | 158,530 |
| Oct 24, 2024 | 73.90 | 74.60 | 73.40 | 74.40 | 74.40 | 489,936 |
| Oct 23, 2024 | 76.50 | 76.50 | 74.10 | 74.60 | 74.60 | 1,002,601 |
| Oct 22, 2024 | 75.50 | 75.70 | 74.70 | 75.50 | 75.50 | 250,787 |
| Oct 21, 2024 | 73.60 | 76.10 | 73.60 | 75.90 | 75.90 | 749,205 |
| Oct 18, 2024 | 74.50 | 74.60 | 73.70 | 74.20 | 74.20 | 113,066 |
| Oct 17, 2024 | 73.30 | 74.30 | 73.00 | 73.90 | 73.90 | 186,452 |
| Oct 16, 2024 | 75.10 | 75.10 | 72.30 | 73.20 | 73.20 | 622,994 |
| Oct 15, 2024 | 77.20 | 77.20 | 74.80 | 75.10 | 75.10 | 732,093 |
| Oct 14, 2024 | 76.40 | 77.50 | 76.30 | 77.00 | 77.00 | 183,322 |
| Oct 11, 2024 | 76.00 | 76.50 | 75.30 | 76.30 | 76.30 | 136,680 |
| Oct 10, 2024 | 75.60 | 75.90 | 75.30 | 75.40 | 75.40 | 192,460 |
| Oct 9, 2024 | 76.00 | 76.00 | 74.80 | 75.60 | 75.60 | 164,544 |
| Oct 8, 2024 | 75.80 | 76.30 | 75.20 | 75.90 | 75.90 | 213,161 |
| Oct 7, 2024 | 75.90 | 75.90 | 74.70 | 75.70 | 75.70 | 208,834 |
| Oct 4, 2024 | 74.90 | 75.60 | 74.90 | 75.40 | 75.40 | 176,043 |
| Oct 3, 2024 | 74.80 | 76.00 | 74.40 | 74.80 | 74.80 | 904,940 |
| Oct 2, 2024 | 74.40 | 75.00 | 73.80 | 74.60 | 74.60 | 1,202,482 |
| Oct 1, 2024 | 74.90 | 75.90 | 73.00 | 75.70 | 75.70 | 1,159,261 |
| Sep 30, 2024 | 73.00 | 74.80 | 73.00 | 74.00 | 74.00 | 492,340 |
| Sep 27, 2024 | 74.00 | 74.00 | 71.40 | 72.60 | 72.60 | 402,947 |
| Sep 26, 2024 | 73.80 | 73.90 | 72.70 | 72.80 | 72.80 | 349,066 |
| Sep 25, 2024 | 71.00 | 73.70 | 70.70 | 73.70 | 73.70 | 572,651 |
| Sep 24, 2024 | 70.50 | 71.70 | 70.50 | 71.00 | 71.00 | 148,297 |
| Sep 23, 2024 | 70.50 | 71.30 | 70.50 | 70.80 | 70.80 | 110,055 |
| Sep 20, 2024 | 72.00 | 72.00 | 69.90 | 70.70 | 70.70 | 1,320,375 |
| Sep 19, 2024 | 71.50 | 72.00 | 70.60 | 70.60 | 70.60 | 441,882 |
| Sep 18, 2024 | 70.10 | 72.50 | 70.10 | 71.50 | 71.50 | 466,645 |
| Sep 17, 2024 | 70.00 | 70.20 | 69.40 | 69.70 | 69.70 | 341,747 |
| Sep 16, 2024 | 70.40 | 70.40 | 68.40 | 69.50 | 69.50 | 230,760 |
| Sep 13, 2024 | 70.70 | 70.80 | 69.70 | 70.50 | 70.50 | 204,269 |
| Sep 12, 2024 | 69.50 | 70.70 | 69.30 | 70.20 | 70.20 | 181,818 |
| Sep 11, 2024 | 68.70 | 68.80 | 67.80 | 68.10 | 68.10 | 104,415 |
| Sep 10, 2024 | 68.30 | 68.80 | 67.20 | 67.60 | 67.60 | 224,243 |
| Sep 9, 2024 | 65.90 | 67.20 | 65.50 | 66.70 | 66.70 | 92,928 |
| Sep 6, 2024 | 67.10 | 67.40 | 66.00 | 66.70 | 66.70 | 107,049 |
| Sep 5, 2024 | 67.40 | 68.00 | 66.00 | 67.00 | 67.00 | 206,692 |
| Sep 4, 2024 | 68.70 | 68.90 | 67.00 | 67.00 | 67.00 | 478,697 |
| Sep 3, 2024 | 69.50 | 70.20 | 68.60 | 68.60 | 68.60 | 498,098 |
| Sep 2, 2024 | 70.80 | 70.80 | 69.00 | 70.00 | 70.00 | 147,641 |
| Aug 30, 2024 | 69.00 | 70.70 | 68.80 | 70.30 | 70.30 | 918,864 |
| Aug 29, 2024 | 69.10 | 70.70 | 68.40 | 69.30 | 69.30 | 258,277 |
| Aug 28, 2024 | 68.40 | 70.40 | 68.40 | 68.70 | 68.70 | 182,329 |
| Aug 27, 2024 | 66.40 | 69.20 | 66.10 | 68.40 | 68.40 | 311,759 |
| Aug 26, 2024 | 71.00 | 71.00 | 69.20 | 70.30 | 70.30 | 176,352 |
| Aug 23, 2024 | 71.50 | 71.50 | 70.20 | 71.10 | 71.10 | 180,247 |
| Aug 22, 2024 | 72.00 | 72.40 | 70.80 | 72.20 | 72.20 | 271,082 |
| Aug 21, 2024 | 71.50 | 72.30 | 70.70 | 71.00 | 71.00 | 607,330 |
| Aug 20, 2024 | 71.20 | 73.00 | 70.90 | 71.10 | 71.10 | 239,643 |
| Aug 19, 2024 | 68.20 | 71.10 | 68.20 | 71.10 | 71.10 | 270,188 |
| Aug 16, 2024 | 69.00 | 72.10 | 69.00 | 70.10 | 70.10 | 347,561 |
| Aug 15, 2024 | 69.20 | 69.20 | 67.70 | 69.00 | 69.00 | 416,740 |
| Aug 14, 2024 | 68.60 | 69.40 | 68.50 | 68.70 | 68.70 | 110,643 |
| Aug 13, 2024 | 69.50 | 69.50 | 68.40 | 68.70 | 68.70 | 130,233 |
| Aug 12, 2024 | 69.70 | 69.70 | 67.90 | 68.50 | 68.50 | 86,348 |
| Aug 9, 2024 | 67.90 | 68.70 | 67.90 | 68.20 | 68.20 | 63,158 |
| Aug 8, 2024 | 67.10 | 68.10 | 66.60 | 67.90 | 67.90 | 90,813 |
| Aug 7, 2024 | 67.00 | 68.70 | 65.80 | 67.10 | 67.10 | 689,838 |
| Aug 6, 2024 | 68.00 | 68.40 | 65.10 | 66.20 | 66.20 | 169,044 |
| Aug 5, 2024 | 64.90 | 66.10 | 64.10 | 65.70 | 65.70 | 498,740 |
| Aug 2, 2024 | 70.30 | 70.40 | 66.40 | 66.70 | 66.70 | 450,419 |
| Aug 1, 2024 | 70.50 | 71.30 | 70.50 | 71.10 | 71.10 | 175,933 |
| Jul 31, 2024 | 70.00 | 71.90 | 69.40 | 70.50 | 70.50 | 201,579 |
| Jul 30, 2024 | 70.60 | 71.10 | 69.10 | 69.80 | 69.80 | 517,444 |
| Jul 29, 2024 | 70.70 | 71.90 | 70.50 | 70.90 | 70.90 | 137,185 |
| Jul 26, 2024 | 70.10 | 71.80 | 70.10 | 71.00 | 71.00 | 188,667 |
| Jul 25, 2024 | 70.00 | 70.60 | 69.30 | 69.90 | 69.90 | 333,045 |
| Jul 24, 2024 | 69.60 | 71.00 | 69.50 | 70.70 | 70.70 | 329,494 |
| Jul 23, 2024 | 68.50 | 69.50 | 68.20 | 69.40 | 69.40 | 162,018 |
| Jul 22, 2024 | 65.80 | 68.50 | 65.80 | 68.50 | 68.50 | 112,039 |
| Jul 19, 2024 | 67.50 | 67.50 | 66.00 | 67.00 | 67.00 | 100,469 |
| Jul 18, 2024 | 67.00 | 67.80 | 65.00 | 67.50 | 67.50 | 302,837 |
| Jul 17, 2024 | 68.10 | 68.90 | 67.20 | 67.40 | 67.40 | 111,504 |
| Jul 16, 2024 | 68.80 | 68.80 | 67.30 | 68.50 | 68.50 | 96,641 |
| Jul 15, 2024 | 68.80 | 69.50 | 67.90 | 68.40 | 68.40 | 148,554 |
| Jul 12, 2024 | 67.80 | 68.60 | 67.60 | 68.30 | 68.30 | 172,714 |
| Jul 11, 2024 | 67.80 | 67.80 | 66.80 | 67.20 | 67.20 | 190,538 |
| Jul 10, 2024 | 67.80 | 68.10 | 66.80 | 67.20 | 67.20 | 201,647 |
| Jul 9, 2024 | 68.20 | 69.10 | 67.80 | 67.80 | 67.80 | 211,280 |
| Jul 8, 2024 | 68.20 | 69.20 | 67.90 | 68.00 | 68.00 | 198,641 |
| Jul 5, 2024 | 69.00 | 69.10 | 67.80 | 68.20 | 68.20 | 255,975 |
| Jul 4, 2024 | 68.80 | 68.90 | 67.30 | 68.40 | 68.40 | 152,177 |
| Jul 3, 2024 | 68.20 | 69.40 | 67.70 | 67.70 | 67.70 | 279,669 |
| Jul 2, 2024 | 67.70 | 68.80 | 67.00 | 68.20 | 68.20 | 339,666 |
| Jul 1, 2024 | 67.90 | 68.70 | 67.40 | 67.60 | 67.60 | 263,537 |
| Jun 28, 2024 | 67.00 | 67.40 | 66.10 | 67.40 | 67.40 | 317,762 |
| Jun 27, 2024 | 67.90 | 68.00 | 66.30 | 66.90 | 66.90 | 227,786 |
| Jun 26, 2024 | 70.00 | 70.00 | 67.70 | 67.90 | 67.90 | 333,135 |
| Jun 25, 2024 | 68.20 | 69.20 | 67.30 | 69.00 | 69.00 | 224,773 |
| Jun 24, 2024 | 65.00 | 68.10 | 63.90 | 67.20 | 67.20 | 1,011,692 |
| Jun 21, 2024 | 63.50 | 64.00 | 62.80 | 63.90 | 63.90 | 1,020,654 |
| Jun 20, 2024 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | 95,212 |
| Jun 19, 2024 | 63.80 | 64.00 | 63.00 | 63.00 | 63.00 | 181,800 |
| Jun 18, 2024 | 63.00 | 64.60 | 63.00 | 63.80 | 63.80 | 257,030 |
| Jun 17, 2024 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | 189,182 |
| Jun 14, 2024 | 63.10 | 63.60 | 62.40 | 63.30 | 63.30 | 1,108,930 |
| Jun 13, 2024 | 64.00 | 64.00 | 62.30 | 62.80 | 62.80 | 160,569 |
| Jun 12, 2024 | 62.00 | 63.40 | 62.00 | 62.60 | 62.60 | 386,569 |
| Jun 11, 2024 | 62.00 | 62.80 | 61.60 | 62.00 | 62.00 | 269,497 |
| Jun 10, 2024 | 63.20 | 63.30 | 61.60 | 61.60 | 61.60 | 302,382 |
| Jun 7, 2024 | 63.50 | 64.10 | 63.20 | 63.60 | 63.60 | 172,061 |
| Jun 6, 2024 | 65.00 | 65.80 | 63.70 | 63.70 | 63.70 | 12,746,848 |
| Jun 5, 2024 | 63.80 | 65.20 | 63.30 | 65.20 | 65.20 | 314,362 |
| Jun 4, 2024 | 64.00 | 64.40 | 63.20 | 63.20 | 63.20 | 364,237 |
| Jun 3, 2024 | 67.00 | 67.00 | 63.10 | 64.00 | 64.00 | 1,523,578 |
| May 31, 2024 | 64.50 | 67.40 | 64.00 | 65.50 | 65.50 | 2,517,381 |
| May 30, 2024 | 64.50 | 65.30 | 63.60 | 64.40 | 64.40 | 560,027 |
| May 29, 2024 | 64.20 | 65.40 | 62.20 | 64.10 | 64.10 | 614,582 |
| May 28, 2024 | 65.80 | 65.80 | 61.80 | 62.10 | 62.10 | 608,643 |
| May 27, 2024 | 63.00 | 65.20 | 63.00 | 65.00 | 65.00 | 590,111 |
| May 24, 2024 | 63.00 | 64.20 | 61.30 | 62.50 | 62.50 | 481,075 |
| May 23, 2024 | 59.30 | 63.30 | 59.00 | 62.70 | 62.70 | 1,226,074 |
| May 22, 2024 | 58.10 | 60.00 | 58.00 | 59.40 | 59.40 | 503,238 |
| May 21, 2024 | 55.60 | 57.40 | 55.30 | 57.40 | 57.40 | 563,129 |
| May 16, 2024 | 55.70 | 56.70 | 55.30 | 55.50 | 55.50 | 356,253 |
| May 15, 2024 | 55.40 | 56.00 | 54.80 | 55.20 | 55.20 | 369,770 |
Related Tickers
PAAL-B.CO Per Aarsleff Holding A/S
585.00
+1.04%
NORCO.OL NORCONSULT ASA
46.10
+0.88%
POS.VI PORR AG
30.70
-0.65%
BRKN.SW Burkhalter Holding AG
124.00
-2.52%
HOT.DU Hochtief AG
162.70
+1.06%
DOFG.OL DOF Group ASA
87.00
-1.58%
DEME.BR DEME Group NV
142.40
+0.28%
EOLU-B.ST Eolus Vind AB (publ)
47.10
-2.59%
LAV0.BE Atkinsrealis Group Inc
48.40
+1.26%
LUZN.TA Amos Luzon Development and Energy Group Ltd
283.80
+1.43%