Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	19.000	19.100	19.000	19.000	19.000	187
2023-08-10	18.950	18.950	18.950	18.950	18.950	21
2023-08-09	18.850	19.000	18.850	19.000	19.000	62
2023-08-08	18.850	18.850	18.700	18.850	18.850	202
2023-08-07	19.250	19.250	18.850	18.850	18.850	2,335
2023-08-04	19.300	19.300	19.100	19.250	19.250	372
2023-08-03	19.300	19.300	19.300	19.300	19.300	94
2023-08-02	19.200	19.300	19.000	19.300	19.300	23
2023-08-01	19.300	19.300	19.200	19.200	19.200	215
2023-07-31	19.100	19.250	19.100	19.250	19.250	191
2023-07-28	18.850	19.200	18.550	19.200	19.200	1,520
2023-07-27	19.400	19.500	18.900	19.200	19.200	396
2023-07-26	19.750	19.750	19.000	19.400	19.400	2,799
2023-07-25	19.800	19.800	19.800	19.800	19.800	1
2023-07-24	19.800	19.800	19.800	19.800	19.800	1
2023-07-21	19.450	19.950	19.200	19.950	19.950	261
2023-07-20	19.100	19.450	19.100	19.450	19.450	250
2023-07-19	19.100	19.300	19.100	19.300	19.300	261
2023-07-18	19.000	19.100	18.850	18.850	18.850	520
2023-07-17	18.700	19.000	18.000	19.000	19.000	3,888
2023-07-14	18.400	18.650	18.400	18.650	18.650	819
2023-07-13	18.100	18.100	18.000	18.000	18.000	14,100
2023-07-12	18.200	18.200	18.100	18.200	18.200	540
2023-07-11	18.200	18.200	18.200	18.200	18.200	138
2023-07-10	18.200	18.200	18.200	18.200	18.200	160
2023-07-07	18.250	18.400	18.200	18.400	18.400	216
2023-07-06	18.350	18.400	18.250	18.400	18.400	1,569
2023-07-05	18.150	18.400	18.150	18.400	18.400	263
2023-07-04	18.300	18.300	18.150	18.150	18.150	125
2023-07-03	18.200	18.300	18.100	18.150	18.150	1,449
2023-06-30	18.200	18.200	18.100	18.200	18.200	125
2023-06-29	18.250	18.250	18.200	18.200	18.200	93
2023-06-28	18.300	18.300	18.200	18.250	18.250	416
2023-06-27	18.150	18.300	18.150	18.300	18.300	24
2023-06-26	18.350	18.350	18.200	18.200	18.200	108
2023-06-23	18.400	18.400	18.200	18.300	18.300	203
2023-06-22	18.550	18.550	18.400	18.400	18.400	275
2023-06-21	18.600	18.600	18.600	18.600	18.600	50
2023-06-20	18.600	18.600	18.600	18.600	18.600	42
2023-06-19	18.600	18.600	18.600	18.600	18.600	100
2023-06-16	18.600	18.650	18.600	18.650	18.650	200
2023-06-15	18.750	18.750	18.600	18.700	18.700	924
2023-06-14	18.300	18.800	18.300	18.800	18.800	535
2023-06-13	17.900	18.600	17.800	18.000	18.000	4,750
2023-06-12	17.450	17.950	17.450	17.900	17.900	13,586
2023-06-09	17.350	17.450	17.350	17.450	17.450	763
2023-06-07	16.700	17.350	16.700	17.100	17.100	7,926
2023-06-06	17.000	17.000	16.800	16.900	16.900	122
2023-06-05	16.950	17.000	16.800	16.800	16.800	103
2023-06-02	17.400	17.400	16.500	16.700	16.700	4,006
2023-06-01	17.450	17.450	17.450	17.450	17.450	8
2023-05-31	17.450	17.450	17.450	17.450	17.450	20
2023-05-30	17.450	17.450	17.450	17.450	17.450	669
2023-05-29	17.450	17.450	17.450	17.450	17.450	36
2023-05-26	17.350	17.400	17.350	17.400	17.400	102
2023-05-25	17.300	17.350	16.500	17.300	17.300	693
2023-05-24	17.400	17.400	16.800	17.300	17.300	413
2023-05-23	17.000	17.500	17.000	17.400	17.400	397
2023-05-22	16.900	17.000	16.900	17.000	17.000	3,961
2023-05-19	17.200	17.200	16.500	16.900	16.900	10,449

← NewerPage 14 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.