Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 15.850 | 15.850 | 15.500 | 15.800 | 15.800 | 527 |
| 2024-02-19 | 15.950 | 16.000 | 15.850 | 15.850 | 15.850 | 2,513 |
| 2024-02-16 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 305 |
| 2024-02-15 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 7 |
| 2024-02-14 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 110 |
| 2024-02-13 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 458 |
| 2024-02-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 220 |
| 2024-02-09 | 16.000 | 16.200 | 16.000 | 16.150 | 16.150 | 1,122 |
| 2024-02-08 | 16.400 | 16.400 | 15.800 | 16.000 | 16.000 | 269,604 |
| 2024-02-07 | 16.200 | 16.200 | 16.150 | 16.150 | 16.150 | 51 |
| 2024-02-06 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 273 |
| 2024-02-05 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 202 |
| 2024-02-02 | 16.450 | 16.450 | 16.400 | 16.450 | 16.450 | 1,463 |
| 2024-02-01 | 16.300 | 16.450 | 16.000 | 16.450 | 16.450 | 2,172 |
| 2024-01-31 | 16.500 | 16.500 | 16.300 | 16.300 | 16.300 | 1,688 |
| 2024-01-29 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 342 |
| 2024-01-26 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 260 |
| 2024-01-25 | 17.050 | 17.100 | 16.600 | 16.750 | 16.750 | 1,430 |
| 2024-01-24 | 17.000 | 17.000 | 16.700 | 16.800 | 16.800 | 817 |
| 2024-01-23 | 17.000 | 17.200 | 16.800 | 17.000 | 17.000 | 7,367 |
| 2024-01-22 | 16.600 | 16.900 | 16.500 | 16.900 | 16.900 | 2,394 |
| 2024-01-19 | 16.100 | 16.500 | 16.100 | 16.500 | 16.500 | 20 |
| 2024-01-18 | 16.500 | 16.800 | 16.100 | 16.100 | 16.100 | 592 |
| 2024-01-17 | 16.500 | 16.500 | 16.100 | 16.500 | 16.500 | 25 |
| 2024-01-16 | 16.200 | 16.550 | 16.200 | 16.500 | 16.500 | 842 |
| 2024-01-15 | 16.350 | 17.000 | 16.200 | 17.000 | 17.000 | 2,250 |
| 2024-01-12 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 9 |
| 2024-01-11 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 10 |
| 2024-01-10 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 100 |
| 2024-01-09 | 16.400 | 16.500 | 16.100 | 16.350 | 16.350 | 568 |
| 2024-01-08 | 15.750 | 16.750 | 15.500 | 15.800 | 15.800 | 1,697 |
| 2024-01-05 | 16.000 | 16.000 | 15.750 | 15.800 | 15.800 | 1,497 |
| 2024-01-04 | 16.500 | 16.500 | 15.800 | 16.000 | 16.000 | 104,068 |
| 2024-01-03 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 47 |
| 2024-01-02 | 16.950 | 17.000 | 16.100 | 16.800 | 16.800 | 203 |
| 2023-12-29 | 16.550 | 16.950 | 16.100 | 16.950 | 16.950 | 1,084 |
| 2023-12-28 | 16.000 | 16.950 | 16.000 | 16.950 | 16.950 | 1,637 |
| 2023-12-27 | 15.300 | 16.000 | 15.200 | 16.000 | 16.000 | 125,170 |
| 2023-12-22 | 14.750 | 16.200 | 14.750 | 16.000 | 16.000 | 17,274 |
| 2023-12-21 | 15.200 | 15.200 | 14.600 | 14.750 | 14.750 | 6,036 |
| 2023-12-20 | 15.100 | 15.200 | 15.000 | 15.200 | 15.200 | 2,849 |
| 2023-12-19 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 959 |
| 2023-12-18 | 15.750 | 15.750 | 15.300 | 15.300 | 15.300 | 658 |
| 2023-12-15 | 15.600 | 15.900 | 15.600 | 15.600 | 15.600 | 2,317 |
| 2023-12-14 | 15.750 | 16.100 | 15.500 | 15.500 | 15.500 | 2,746 |
| 2023-12-13 | 16.200 | 16.200 | 15.750 | 15.750 | 15.750 | 1,614 |
| 2023-12-12 | 16.300 | 16.300 | 16.000 | 16.050 | 16.050 | 504 |
| 2023-12-11 | 16.300 | 16.800 | 16.300 | 16.400 | 16.400 | 718 |
| 2023-12-08 | 16.400 | 16.400 | 15.900 | 16.350 | 16.350 | 1,818 |
| 2023-12-07 | 16.650 | 16.800 | 16.500 | 16.500 | 16.500 | 1,844 |
| 2023-12-06 | 16.700 | 16.900 | 16.500 | 16.500 | 16.500 | 3,007 |
| 2023-12-05 | 16.650 | 16.950 | 16.650 | 16.650 | 16.650 | 247 |
| 2023-12-04 | 16.600 | 16.900 | 16.600 | 16.650 | 16.650 | 501 |
| 2023-11-30 | 16.600 | 17.000 | 16.600 | 17.000 | 17.000 | 1,016 |
| 2023-11-29 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 100 |
| 2023-11-28 | 16.800 | 17.000 | 16.500 | 17.000 | 17.000 | 7,110 |
| 2023-11-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 136 |
| 2023-11-24 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 51 |
| 2023-11-23 | 17.200 | 17.400 | 16.800 | 16.800 | 16.800 | 1,688 |
| 2023-11-22 | 17.200 | 17.600 | 17.100 | 17.200 | 17.200 | 218 |
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.