Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	20.000	20.600	20.000	20.600	20.600	176
2022-11-17	19.500	20.800	19.200	20.700	20.700	1,525
2022-11-16	19.450	20.100	19.450	20.100	20.100	74
2022-11-15	19.750	20.100	19.450	20.000	20.000	865
2022-11-14	19.000	19.800	19.000	19.750	19.750	738
2022-11-10	19.400	19.600	19.100	19.100	19.100	648
2022-11-09	18.550	19.450	18.550	19.450	19.450	225
2022-11-08	19.300	19.300	19.300	19.300	19.300	1
2022-11-07	19.100	19.250	19.000	19.250	19.250	678
2022-11-04	18.850	19.100	18.850	19.100	19.100	1,026
2022-11-02	19.050	19.050	18.200	18.800	18.800	612
2022-10-31	18.850	18.900	18.750	18.750	18.750	40
2022-10-28	18.600	19.000	18.200	18.200	18.200	1,345
2022-10-27	18.600	18.600	18.600	18.600	18.600	1
2022-10-26	18.600	18.600	18.600	18.600	18.600	70
2022-10-25	18.400	18.500	18.200	18.200	18.200	1,090
2022-10-24	18.750	18.750	18.750	18.750	18.750	1
2022-10-21	18.800	18.800	18.600	18.750	18.750	124
2022-10-20	18.650	18.850	18.500	18.850	18.850	2,230
2022-10-19	18.900	18.950	18.700	18.950	18.950	222
2022-10-18	18.950	18.950	18.750	18.900	18.900	3,220
2022-10-17	19.100	19.100	19.100	19.100	19.100	1
2022-10-14	19.350	19.400	18.900	18.950	18.950	918
2022-10-13	19.300	19.300	18.900	19.250	19.250	1,217
2022-10-12	19.500	19.500	19.000	19.400	19.400	1,499
2022-10-11	20.000	20.200	19.150	19.500	19.500	1,454
2022-10-10	19.700	19.700	19.600	19.600	19.600	72
2022-10-07	19.700	20.200	19.700	20.200	20.200	86
2022-10-06	20.300	20.300	20.200	20.200	20.200	68
2022-10-05	20.000	20.000	20.000	20.000	20.000	30
2022-10-04	19.500	20.500	19.500	20.400	20.400	432
2022-10-03	19.600	20.600	18.650	20.400	20.400	1,080
2022-09-30	20.100	20.900	19.500	19.500	19.500	1,208
2022-09-29	18.300	20.000	17.400	20.000	20.000	4,118
2022-09-28	19.050	19.050	18.150	18.900	18.900	4,390
2022-09-27	19.350	19.750	19.250	19.400	19.400	1,843
2022-09-26	20.300	20.300	19.750	19.750	19.750	807
2022-09-23	20.000	20.000	19.800	19.800	19.800	1,961
2022-09-22	20.200	20.700	20.000	20.000	20.000	1,180
2022-09-21	20.500	20.700	20.500	20.700	20.700	71
2022-09-20	20.100	20.800	20.100	20.800	20.800	752
2022-09-19	20.900	20.900	20.000	20.700	20.700	430
2022-09-16	20.200	21.300	20.200	21.300	21.300	587
2022-09-14	20.100	20.900	20.100	20.800	20.800	154
2022-09-13	20.800	20.800	20.700	20.700	20.700	591
2022-09-12	20.800	20.800	20.800	20.800	20.800	51
2022-09-09	20.200	20.700	20.000	20.700	20.700	1,006
2022-09-08	20.200	20.700	20.000	20.700	20.700	776
2022-09-07	20.300	20.700	20.100	20.700	20.700	426
2022-09-06	20.400	20.800	20.400	20.400	20.400	662
2022-09-05	20.300	21.000	20.300	21.000	21.000	146
2022-09-02	20.600	20.600	20.300	20.400	20.400	474
2022-09-01	20.600	20.700	20.200	20.300	20.300	631
2022-08-31	20.700	20.700	20.300	20.700	20.700	1,460
2022-08-30	21.000	21.000	20.400	20.700	20.700	2,466
2022-08-29	20.900	21.300	20.700	20.900	20.900	1,231
2022-08-26	20.700	21.700	20.500	21.700	21.700	3,113
2022-08-25	20.900	20.900	20.700	20.700	20.700	927
2022-08-24	20.800	21.300	20.800	21.000	21.000	5,137
2022-08-23	20.900	20.900	20.700	20.900	20.900	1,150

← NewerPage 17 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.