Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	17.300	17.300	17.150	17.200	17.200	2,049
2023-05-17	17.200	17.200	17.200	17.200	17.200	70
2023-05-16	17.400	17.450	17.250	17.400	17.400	4,200
2023-05-15	17.750	17.750	17.450	17.450	17.450	57,409
2023-05-12	17.500	17.750	17.500	17.750	17.750	403
2023-05-11	17.650	17.650	17.500	17.500	17.500	637
2023-05-10	17.650	17.650	17.500	17.600	17.600	1,677
2023-05-09	17.500	17.650	17.500	17.500	17.500	14,243
2023-05-08	17.500	17.650	17.400	17.500	17.500	3,270
2023-05-05	17.350	17.350	17.350	17.350	17.350	20
2023-05-04	17.650	17.650	17.650	17.650	17.650	84
2023-05-02	17.500	17.650	17.250	17.650	17.650	336
2023-04-28	16.650	17.650	16.600	17.450	17.450	1,761
2023-04-27	17.000	17.000	16.600	16.600	16.600	13,293
2023-04-26	17.300	17.300	17.000	17.000	17.000	12,656
2023-04-25	17.400	17.550	17.300	17.300	17.300	1,617
2023-04-24	17.950	17.950	17.400	17.400	17.400	2,048
2023-04-21	17.900	17.950	17.900	17.950	17.950	780
2023-04-20	17.600	17.950	17.550	17.950	17.950	167
2023-04-19	17.800	18.000	17.600	17.600	17.600	2,223
2023-04-18	18.100	18.100	17.800	17.800	17.800	297
2023-04-17	17.800	18.000	17.800	18.000	18.000	5,570
2023-04-14	18.350	18.350	17.950	17.950	17.950	6,496
2023-04-13	18.350	18.350	18.350	18.350	18.350	5
2023-04-12	18.350	18.350	18.300	18.350	18.350	132
2023-04-11	18.400	18.400	17.950	18.350	18.350	3,616
2023-04-06	18.400	18.400	18.400	18.400	18.400	108
2023-04-05	18.400	18.400	18.400	18.400	18.400	5
2023-04-04	18.200	18.400	18.150	18.400	18.400	1,100
2023-04-03	18.450	18.450	17.950	17.950	17.950	685
2023-03-31	18.750	18.750	18.250	18.450	18.450	599
2023-03-30	18.750	18.750	18.750	18.750	18.750	163
2023-03-29	18.000	18.700	18.000	18.700	18.700	577
2023-03-28	18.650	18.650	17.000	18.350	18.350	9,026
2023-03-27	18.750	19.050	18.500	19.000	19.000	1,168
2023-03-24	19.000	19.000	19.000	19.000	19.000	64
2023-03-22	18.600	19.050	18.600	19.000	19.000	639
2023-03-21	19.250	19.250	18.700	19.050	19.050	3,427
2023-03-20	19.000	19.500	18.800	19.250	19.250	884
2023-03-17	19.450	19.700	18.900	19.350	19.350	6,218
2023-03-16	19.500	19.700	19.100	19.100	19.100	269
2023-03-15	19.450	19.550	19.250	19.400	19.400	423
2023-03-14	19.450	19.800	19.400	19.450	19.450	1,103
2023-03-13	19.750	19.850	19.350	19.350	19.350	1,067
2023-03-10	19.550	19.800	19.500	19.550	19.550	42
2023-03-09	19.800	19.800	19.800	19.800	19.800	13
2023-03-08	19.600	19.750	19.600	19.750	19.750	142
2023-03-07	19.950	19.950	19.300	19.400	19.400	4,012
2023-03-06	19.800	20.000	19.800	20.000	20.000	619
2023-03-02	19.800	19.800	19.800	19.800	19.800	24
2023-03-01	19.800	19.800	19.300	19.800	19.800	499
2023-02-28	19.900	19.900	19.800	19.800	19.800	68
2023-02-27	19.950	19.950	19.350	19.500	19.500	178
2023-02-24	19.950	19.950	19.950	19.950	19.950	70
2023-02-23	19.950	19.950	19.950	19.950	19.950	8
2023-02-22	19.950	20.000	19.950	19.950	19.950	322
2023-02-21	19.500	19.900	19.250	19.900	19.900	1,097
2023-02-20	19.150	20.000	19.100	20.000	20.000	1,145
2023-02-17	19.550	20.000	19.000	19.750	19.750	943
2023-02-16	19.800	19.800	19.300	19.300	19.300	1,251

← NewerPage 15 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.