Cavatina Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.700	17.700	17.100	17.150	17.150	670
2023-11-20	17.400	17.900	17.400	17.900	17.900	401
2023-11-17	17.800	17.800	17.400	17.700	17.700	126
2023-11-16	17.500	17.900	17.400	17.850	17.850	314
2023-11-15	17.450	17.500	17.450	17.500	17.500	571
2023-11-14	17.800	17.900	17.800	17.900	17.900	50
2023-11-10	17.450	18.400	16.700	17.800	17.800	1,816
2023-11-09	17.650	17.650	17.000	17.500	17.500	338
2023-11-08	17.800	17.800	17.500	17.650	17.650	996
2023-11-03	17.900	17.900	17.900	17.900	17.900	600
2023-11-02	17.700	17.900	17.500	17.900	17.900	482
2023-10-31	17.700	17.900	17.650	17.650	17.650	1,256
2023-10-30	18.200	18.200	17.800	17.800	17.800	471
2023-10-27	18.200	18.200	18.200	18.200	18.200	10
2023-10-26	18.200	18.200	18.000	18.200	18.200	19
2023-10-25	18.200	18.200	18.200	18.200	18.200	30
2023-10-20	18.450	18.500	18.000	18.400	18.400	124,635
2023-10-19	18.200	18.450	18.200	18.450	18.450	5,200
2023-10-18	18.300	18.500	18.300	18.500	18.500	141
2023-10-17	18.300	18.300	18.300	18.300	18.300	100
2023-10-16	18.400	18.400	18.350	18.350	18.350	167
2023-10-13	17.550	19.100	17.550	17.550	17.550	836
2023-10-12	17.300	17.550	17.200	17.550	17.550	1,387
2023-10-11	16.750	17.400	16.750	17.400	17.400	5,029
2023-10-10	16.900	16.900	16.700	16.900	16.900	21
2023-10-09	16.950	16.950	16.900	16.900	16.900	19
2023-10-06	17.150	17.150	16.950	16.950	16.950	300
2023-10-05	17.400	17.400	17.400	17.400	17.400	11
2023-10-04	17.150	17.400	17.150	17.400	17.400	75
2023-10-03	17.400	17.400	17.200	17.200	17.200	380
2023-10-02	17.650	17.650	17.200	17.200	17.200	252
2023-09-29	17.300	17.650	17.300	17.650	17.650	246
2023-09-28	17.600	17.600	17.500	17.600	17.600	241
2023-09-27	17.800	17.800	17.550	17.650	17.650	666
2023-09-26	17.900	17.900	17.800	17.800	17.800	1,346
2023-09-25	18.000	18.000	17.900	17.900	17.900	43
2023-09-21	18.400	18.400	17.800	18.200	18.200	251
2023-09-20	18.400	18.400	18.400	18.400	18.400	10
2023-09-19	18.400	18.400	18.400	18.400	18.400	10
2023-09-18	18.400	18.400	18.400	18.400	18.400	40
2023-09-15	18.400	18.400	18.400	18.400	18.400	6
2023-09-14	18.400	18.400	18.350	18.400	18.400	2,286
2023-09-13	18.600	18.600	17.800	18.400	18.400	933
2023-09-12	18.950	18.950	18.600	18.750	18.750	66
2023-09-11	18.950	19.350	18.300	19.350	19.350	2,688
2023-09-08	18.650	19.000	18.650	19.000	19.000	682
2023-09-07	18.300	18.600	18.300	18.600	18.600	522
2023-09-06	18.000	18.300	18.000	18.300	18.300	43
2023-09-05	18.200	18.400	18.000	18.400	18.400	158
2023-09-04	18.650	18.650	18.300	18.550	18.550	61
2023-09-01	18.600	18.600	18.600	18.600	18.600	10
2023-08-31	18.500	18.500	18.500	18.500	18.500	1,200
2023-08-30	17.900	17.900	17.900	17.900	17.900	30
2023-08-29	17.750	18.000	17.750	18.000	18.000	11
2023-08-28	17.600	18.000	17.600	17.750	17.750	360
2023-08-24	18.250	18.500	18.050	18.300	18.300	82
2023-08-23	18.500	18.500	18.100	18.100	18.100	112
2023-08-22	18.700	18.700	18.200	18.500	18.500	359
2023-08-17	18.800	18.800	18.800	18.800	18.800	13
2023-08-16	19.000	19.000	18.350	18.350	18.350	309

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.