Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	20.900	20.900	20.800	20.900	20.900	16
2022-08-19	21.300	21.300	20.500	21.000	21.000	760
2022-08-18	21.300	21.300	20.800	20.900	20.900	5,306
2022-08-17	20.900	21.500	20.600	21.500	21.500	845
2022-08-16	21.800	21.900	20.600	21.000	21.000	3,097
2022-08-12	21.400	21.800	21.400	21.800	21.800	1,182
2022-08-11	21.600	21.600	20.500	21.500	21.500	858
2022-08-10	21.900	21.900	20.900	21.500	21.500	339
2022-08-09	21.100	21.900	21.100	21.800	21.800	552
2022-08-08	21.900	21.900	21.900	21.900	21.900	65
2022-08-05	21.500	21.900	21.000	21.900	21.900	1,700
2022-08-04	21.700	21.900	21.500	21.800	21.800	3,500
2022-08-03	21.000	21.500	21.000	21.500	21.500	1,981
2022-08-02	21.200	21.200	20.900	20.900	20.900	798
2022-08-01	21.200	21.200	21.200	21.200	21.200	200
2022-07-29	20.800	21.200	20.600	21.200	21.200	230
2022-07-28	21.300	21.300	21.300	21.300	21.300	35
2022-07-27	21.100	21.500	21.100	21.400	21.400	132
2022-07-26	21.600	21.600	21.000	21.000	21.000	377
2022-07-25	21.300	21.800	21.000	21.700	21.700	1,050
2022-07-22	21.900	21.900	21.300	21.600	21.600	250
2022-07-21	21.300	21.900	21.200	21.900	21.900	1,306
2022-07-20	21.700	21.700	20.500	21.300	21.300	825
2022-07-19	20.400	21.700	20.400	21.700	21.700	63
2022-07-18	21.900	22.000	20.300	22.000	22.000	158
2022-07-15	21.300	22.100	21.300	22.100	22.100	96
2022-07-14	22.200	22.200	20.300	21.500	21.500	215
2022-07-13	21.100	21.100	21.100	21.100	21.100	456
2022-07-12	21.500	22.500	21.500	22.500	22.500	132
2022-07-08	22.900	22.900	22.900	22.900	22.900	600
2022-07-07	22.800	23.200	21.900	21.900	21.900	158
2022-07-06	22.800	23.200	21.200	22.800	22.800	253
2022-07-05	22.800	22.800	22.800	22.800	22.800	80
2022-07-04	22.200	23.400	22.200	23.400	23.400	187
2022-07-01	22.400	23.400	22.200	22.200	22.200	1,185
2022-06-30	21.900	21.900	21.800	21.800	21.800	3,153
2022-06-29	21.300	21.900	21.300	21.900	21.900	1,989
2022-06-28	21.000	21.500	21.000	21.500	21.500	1,008
2022-06-27	20.700	21.300	20.700	21.300	21.300	910
2022-06-24	20.700	20.700	20.300	20.700	20.700	270
2022-06-20	20.800	20.800	20.800	20.800	20.800	20
2022-06-17	20.000	20.000	20.000	20.000	20.000	100
2022-06-15	21.100	21.100	21.000	21.000	21.000	112
2022-06-14	20.500	21.200	20.500	21.100	21.100	2,343
2022-06-13	20.700	21.300	20.700	20.900	20.900	159
2022-06-10	20.700	20.700	20.700	20.700	20.700	244
2022-06-09	20.700	20.700	20.600	20.700	20.700	310
2022-06-08	20.400	20.900	20.400	20.900	20.900	324
2022-06-07	20.300	20.700	20.300	20.300	20.300	253
2022-06-03	20.400	20.900	20.400	20.900	20.900	19
2022-06-02	20.800	20.800	20.800	20.800	20.800	4
2022-06-01	20.900	20.900	20.900	20.900	20.900	8
2022-05-31	20.700	20.900	20.500	20.500	20.500	507
2022-05-30	19.800	20.600	19.800	20.200	20.200	451
2022-05-27	20.000	20.600	20.000	20.600	20.600	86
2022-05-26	19.800	20.800	19.800	20.800	20.800	188
2022-05-25	20.000	20.500	20.000	20.500	20.500	199
2022-05-23	20.600	20.600	20.500	20.500	20.500	244
2022-05-19	20.000	21.300	20.000	21.200	21.200	798
2022-05-18	20.100	20.900	20.100	20.900	20.900	308

← NewerPage 18 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.