Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.800	21.000	19.800	20.700	20.700	1,961
2022-05-16	19.750	21.000	19.750	20.500	20.500	1,237
2022-05-13	20.900	20.900	20.400	20.700	20.700	1,116
2022-05-12	20.000	20.900	19.300	20.000	20.000	1,001
2022-05-11	20.900	20.900	20.500	20.500	20.500	570
2022-05-10	21.200	21.200	20.700	20.700	20.700	650
2022-05-09	21.400	21.500	20.600	20.600	20.600	585
2022-05-06	22.600	22.600	21.900	21.900	21.900	61
2022-05-05	20.600	21.700	20.600	21.600	21.600	1,977
2022-05-04	20.600	21.700	20.600	20.700	20.700	329
2022-05-02	20.900	21.600	20.900	20.900	20.900	574
2022-04-29	21.800	21.800	21.100	21.100	21.100	151
2022-04-28	20.900	22.000	20.900	22.000	22.000	408
2022-04-27	22.300	22.400	22.300	22.400	22.400	260
2022-04-26	22.100	22.500	21.500	22.500	22.500	543
2022-04-25	22.000	22.000	22.000	22.000	22.000	50
2022-04-21	21.100	22.900	21.100	22.800	22.800	673
2022-04-20	21.100	23.000	21.100	23.000	23.000	504
2022-04-19	22.300	22.300	22.300	22.300	22.300	162
2022-04-14	22.000	22.800	21.500	22.100	22.100	3,900
2022-04-13	23.800	24.400	23.000	23.000	23.000	539
2022-04-12	21.730	23.140	21.730	23.140	23.140	99
2022-04-11	23.000	23.400	23.000	23.000	23.000	458
2022-04-08	23.000	23.550	22.500	23.000	23.000	461
2022-04-07	23.000	23.850	22.500	23.790	23.790	1,040
2022-04-06	22.250	23.990	22.250	23.800	23.800	1,173
2022-04-05	23.290	23.800	22.200	23.800	23.800	629
2022-04-04	21.490	23.500	20.930	23.400	23.400	4,318
2022-04-01	21.500	21.600	21.030	21.395	21.395	3,547
2022-03-31	20.990	20.990	20.990	20.990	20.990	1,055
2022-03-30	20.995	21.000	20.995	21.000	21.000	799
2022-03-29	21.000	21.000	19.750	21.000	21.000	623
2022-03-28	21.000	21.495	20.500	21.000	21.000	2,908
2022-03-25	21.000	21.600	20.990	20.990	20.990	1,394
2022-03-24	20.000	21.495	20.000	21.350	21.350	349
2022-03-23	21.000	21.845	21.000	21.400	21.400	3,771
2022-03-22	20.000	21.000	20.000	21.000	21.000	849
2022-03-21	19.980	20.460	19.980	20.190	20.190	236
2022-03-18	19.500	19.788	19.400	19.788	19.788	3,280
2022-03-17	19.000	19.300	19.000	19.000	19.000	8,085
2022-03-16	18.800	19.000	18.800	19.000	19.000	2,617
2022-03-15	18.496	19.400	18.210	19.000	19.000	8,442
2022-03-14	19.020	19.950	18.320	18.990	18.990	1,759
2022-03-11	18.500	19.500	18.500	19.200	19.200	3,111
2022-03-10	18.600	18.600	18.600	18.600	18.600	210
2022-03-09	18.002	19.000	18.002	18.600	18.600	1,942
2022-03-08	19.000	19.000	18.400	18.400	18.400	3,004
2022-03-07	19.000	19.000	18.440	18.500	18.500	16,147
2022-03-04	20.000	20.000	18.700	19.498	19.498	20,348
2022-03-03	20.000	20.000	18.500	20.000	20.000	1,831
2022-03-02	21.880	21.880	20.000	20.000	20.000	8,269
2022-03-01	20.900	22.000	20.500	20.500	20.500	1,625
2022-02-28	19.500	20.500	19.500	20.500	20.500	44,611
2022-02-25	20.000	20.500	19.400	20.000	20.000	93,507
2022-02-24	22.300	22.300	19.300	20.000	20.000	86,032
2022-02-23	23.380	23.380	23.200	23.300	23.300	4,990
2022-02-22	23.400	23.400	23.300	23.400	23.400	13,428
2022-02-21	24.900	24.900	23.200	23.400	23.400	883
2022-02-18	23.220	24.900	23.220	24.770	24.770	30,250
2022-02-17	24.450	24.900	23.500	24.900	24.900	184

← NewerPage 19 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.