Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 13.900 | 13.900 | 13.800 | 13.800 | 13.800 | 123 |
| 2024-08-19 | 13.300 | 14.000 | 13.300 | 13.800 | 13.800 | 1,082 |
| 2024-08-16 | 13.500 | 13.600 | 13.350 | 13.600 | 13.600 | 580 |
| 2024-08-14 | 14.000 | 14.000 | 13.600 | 13.600 | 13.600 | 214 |
| 2024-08-13 | 13.700 | 14.000 | 13.650 | 14.000 | 14.000 | 77 |
| 2024-08-12 | 14.000 | 14.000 | 13.700 | 13.700 | 13.700 | 35 |
| 2024-08-09 | 13.800 | 13.950 | 13.800 | 13.950 | 13.950 | 602 |
| 2024-08-08 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 2,034 |
| 2024-08-07 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 620 |
| 2024-08-06 | 13.500 | 14.100 | 13.500 | 14.100 | 14.100 | 3,268 |
| 2024-08-05 | 13.800 | 13.800 | 13.200 | 13.750 | 13.750 | 1,384 |
| 2024-08-02 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 310 |
| 2024-08-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 65 |
| 2024-07-31 | 14.250 | 14.250 | 14.000 | 14.200 | 14.200 | 823 |
| 2024-07-29 | 14.000 | 14.300 | 14.000 | 14.300 | 14.300 | 160 |
| 2024-07-26 | 14.300 | 14.350 | 13.850 | 14.000 | 14.000 | 1,017 |
| 2024-07-25 | 14.400 | 14.400 | 13.800 | 14.150 | 14.150 | 277 |
| 2024-07-24 | 14.550 | 14.550 | 14.050 | 14.250 | 14.250 | 168 |
| 2024-07-23 | 14.250 | 14.550 | 14.050 | 14.550 | 14.550 | 670 |
| 2024-07-22 | 13.800 | 14.400 | 13.800 | 14.400 | 14.400 | 784 |
| 2024-07-19 | 13.950 | 14.000 | 13.850 | 14.000 | 14.000 | 1,732 |
| 2024-07-18 | 14.100 | 14.150 | 14.000 | 14.000 | 14.000 | 1,490 |
| 2024-07-17 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 452 |
| 2024-07-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 10 |
| 2024-07-15 | 14.100 | 14.100 | 13.950 | 13.950 | 13.950 | 28 |
| 2024-07-12 | 14.000 | 14.200 | 13.950 | 14.200 | 14.200 | 660 |
| 2024-07-11 | 14.250 | 14.250 | 13.950 | 13.950 | 13.950 | 1,754 |
| 2024-07-10 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 84 |
| 2024-07-09 | 14.250 | 14.250 | 14.200 | 14.200 | 14.200 | 586 |
| 2024-07-08 | 14.750 | 14.750 | 14.250 | 14.250 | 14.250 | 1,065 |
| 2024-07-05 | 14.250 | 14.800 | 14.250 | 14.600 | 14.600 | 184 |
| 2024-07-04 | 14.100 | 14.400 | 14.000 | 14.100 | 14.100 | 2,434 |
| 2024-07-03 | 14.350 | 14.700 | 14.100 | 14.700 | 14.700 | 2,258 |
| 2024-07-02 | 14.400 | 14.400 | 14.350 | 14.400 | 14.400 | 310 |
| 2024-07-01 | 14.000 | 14.300 | 13.950 | 14.000 | 14.000 | 3,858 |
| 2024-06-27 | 14.650 | 14.850 | 14.200 | 14.850 | 14.850 | 4,635 |
| 2024-06-26 | 14.600 | 14.750 | 14.600 | 14.750 | 14.750 | 71 |
| 2024-06-25 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 4 |
| 2024-06-24 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 8 |
| 2024-06-21 | 14.750 | 14.750 | 14.550 | 14.550 | 14.550 | 208 |
| 2024-06-20 | 14.550 | 14.700 | 14.550 | 14.550 | 14.550 | 1,144 |
| 2024-06-19 | 14.700 | 14.750 | 14.600 | 14.600 | 14.600 | 1,287 |
| 2024-06-18 | 15.050 | 15.150 | 14.400 | 14.600 | 14.600 | 3,290 |
| 2024-06-17 | 15.400 | 15.400 | 15.200 | 15.200 | 15.200 | 499 |
| 2024-06-14 | 15.400 | 15.450 | 14.950 | 15.450 | 15.450 | 188 |
| 2024-06-13 | 14.700 | 15.450 | 14.600 | 15.000 | 15.000 | 4,263 |
| 2024-06-12 | 14.700 | 15.000 | 14.500 | 15.000 | 15.000 | 1,666 |
| 2024-06-11 | 14.800 | 14.800 | 14.550 | 14.550 | 14.550 | 1,000 |
| 2024-06-10 | 14.600 | 14.950 | 14.550 | 14.950 | 14.950 | 726 |
| 2024-06-07 | 14.600 | 15.050 | 14.550 | 15.000 | 15.000 | 936 |
| 2024-06-06 | 14.950 | 15.150 | 14.600 | 15.150 | 15.150 | 2,611 |
| 2024-06-04 | 14.700 | 15.150 | 14.700 | 15.150 | 15.150 | 960 |
| 2024-06-03 | 14.600 | 15.000 | 14.600 | 15.000 | 15.000 | 216 |
| 2024-05-31 | 14.700 | 14.950 | 14.600 | 14.600 | 14.600 | 669 |
| 2024-05-29 | 15.150 | 15.150 | 14.900 | 14.900 | 14.900 | 1,814 |
| 2024-05-28 | 15.300 | 15.450 | 15.200 | 15.200 | 15.200 | 3,948 |
| 2024-05-27 | 15.650 | 15.650 | 15.600 | 15.600 | 15.600 | 154 |
| 2024-05-24 | 15.700 | 15.700 | 15.200 | 15.700 | 15.700 | 318 |
| 2024-05-23 | 15.150 | 15.700 | 15.150 | 15.700 | 15.700 | 959 |
| 2024-05-22 | 15.200 | 15.200 | 14.850 | 15.150 | 15.150 | 353 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.