Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 524 |
| 2024-05-20 | 14.800 | 15.100 | 14.600 | 15.100 | 15.100 | 627 |
| 2024-05-17 | 14.950 | 14.950 | 14.600 | 14.800 | 14.800 | 3,766 |
| 2024-05-16 | 14.900 | 15.000 | 14.800 | 15.000 | 15.000 | 361 |
| 2024-05-15 | 14.750 | 14.800 | 14.700 | 14.800 | 14.800 | 384 |
| 2024-05-14 | 14.600 | 14.700 | 14.600 | 14.700 | 14.700 | 1,019 |
| 2024-05-13 | 14.950 | 14.950 | 14.450 | 14.700 | 14.700 | 3,428 |
| 2024-05-10 | 14.850 | 14.950 | 14.700 | 14.950 | 14.950 | 156 |
| 2024-05-09 | 15.100 | 15.100 | 14.600 | 14.950 | 14.950 | 2,412 |
| 2024-05-08 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 375 |
| 2024-05-07 | 14.600 | 15.100 | 14.600 | 15.100 | 15.100 | 2,401 |
| 2024-05-06 | 15.450 | 15.450 | 14.100 | 14.600 | 14.600 | 6,479 |
| 2024-05-02 | 15.850 | 16.000 | 15.600 | 16.000 | 16.000 | 409 |
| 2024-04-30 | 15.500 | 15.500 | 15.000 | 15.450 | 15.450 | 794 |
| 2024-04-29 | 16.000 | 16.000 | 15.250 | 15.600 | 15.600 | 1,147 |
| 2024-04-26 | 15.450 | 16.000 | 15.450 | 15.900 | 15.900 | 1,276 |
| 2024-04-25 | 15.500 | 15.550 | 15.450 | 15.450 | 15.450 | 13 |
| 2024-04-24 | 15.300 | 15.300 | 15.250 | 15.250 | 15.250 | 17 |
| 2024-04-23 | 15.400 | 15.400 | 15.350 | 15.350 | 15.350 | 333 |
| 2024-04-22 | 15.900 | 15.900 | 15.350 | 15.350 | 15.350 | 545 |
| 2024-04-19 | 15.850 | 15.900 | 15.850 | 15.900 | 15.900 | 100 |
| 2024-04-18 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 24 |
| 2024-04-17 | 15.650 | 15.900 | 15.650 | 15.900 | 15.900 | 54 |
| 2024-04-16 | 16.000 | 16.000 | 15.700 | 16.000 | 16.000 | 1,076 |
| 2024-04-15 | 15.950 | 16.300 | 15.950 | 16.200 | 16.200 | 392 |
| 2024-04-12 | 15.800 | 15.800 | 15.700 | 15.700 | 15.700 | 128 |
| 2024-04-11 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 71 |
| 2024-04-10 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 315 |
| 2024-04-09 | 16.150 | 16.150 | 15.800 | 15.800 | 15.800 | 571 |
| 2024-04-08 | 15.550 | 16.100 | 15.450 | 16.100 | 16.100 | 470 |
| 2024-04-05 | 15.800 | 15.800 | 15.550 | 15.550 | 15.550 | 167 |
| 2024-04-04 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 51 |
| 2024-04-03 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 1,617 |
| 2024-04-02 | 15.950 | 15.950 | 15.850 | 15.900 | 15.900 | 361 |
| 2024-03-28 | 15.850 | 16.000 | 15.850 | 16.000 | 16.000 | 68 |
| 2024-03-27 | 15.400 | 16.000 | 15.400 | 15.850 | 15.850 | 9,044 |
| 2024-03-26 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 10 |
| 2024-03-25 | 14.900 | 15.700 | 14.900 | 15.300 | 15.300 | 1,650 |
| 2024-03-22 | 15.200 | 15.200 | 14.850 | 14.850 | 14.850 | 110 |
| 2024-03-21 | 15.250 | 15.300 | 15.250 | 15.300 | 15.300 | 40 |
| 2024-03-20 | 15.000 | 15.250 | 14.850 | 15.250 | 15.250 | 20,177 |
| 2024-03-19 | 15.500 | 15.500 | 15.250 | 15.250 | 15.250 | 260 |
| 2024-03-18 | 14.550 | 15.250 | 14.550 | 15.250 | 15.250 | 376 |
| 2024-03-15 | 15.450 | 15.450 | 14.800 | 15.300 | 15.300 | 1,494 |
| 2024-03-14 | 15.500 | 15.500 | 15.200 | 15.450 | 15.450 | 246 |
| 2024-03-13 | 15.400 | 15.450 | 15.400 | 15.450 | 15.450 | 285 |
| 2024-03-12 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 320 |
| 2024-03-11 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 423 |
| 2024-03-08 | 15.100 | 15.400 | 15.100 | 15.400 | 15.400 | 24 |
| 2024-03-07 | 15.200 | 15.450 | 15.200 | 15.400 | 15.400 | 145 |
| 2024-03-06 | 15.500 | 15.650 | 15.500 | 15.500 | 15.500 | 1,361 |
| 2024-03-05 | 15.450 | 15.650 | 15.450 | 15.500 | 15.500 | 436 |
| 2024-03-04 | 15.600 | 15.600 | 15.000 | 15.450 | 15.450 | 1,546 |
| 2024-03-01 | 15.650 | 15.700 | 15.650 | 15.650 | 15.650 | 213 |
| 2024-02-29 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 6 |
| 2024-02-28 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 84 |
| 2024-02-27 | 15.400 | 15.750 | 15.400 | 15.700 | 15.700 | 993 |
| 2024-02-26 | 15.600 | 15.700 | 15.600 | 15.700 | 15.700 | 400 |
| 2024-02-23 | 15.400 | 15.700 | 15.400 | 15.700 | 15.700 | 333 |
| 2024-02-22 | 15.600 | 15.600 | 15.100 | 15.100 | 15.100 | 1,878 |
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.