Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.090	25.090	25.000	25.090	25.090	115
2022-02-15	24.500	24.500	24.500	24.500	24.500	13
2022-02-14	24.500	25.100	24.500	25.090	25.090	11,206
2022-02-11	25.005	25.050	25.005	25.005	25.005	800
2022-02-10	24.500	25.070	24.500	25.000	25.000	8,495
2022-02-09	24.505	24.900	24.500	24.900	24.900	405
2022-02-07	24.210	25.000	24.210	25.000	25.000	1,793
2022-02-04	24.950	25.100	24.210	25.000	25.000	273
2022-02-03	24.110	25.050	24.110	25.050	25.050	206
2022-02-02	24.680	25.000	24.670	24.990	24.990	253
2022-02-01	25.000	25.000	25.000	25.000	25.000	100
2022-01-31	24.900	25.190	24.600	25.190	25.190	7,633
2022-01-28	24.700	24.890	24.050	24.890	24.890	1,309
2022-01-27	24.960	24.960	24.100	24.670	24.670	112
2022-01-26	24.990	24.990	24.700	24.800	24.800	550
2022-01-25	23.800	25.000	23.800	24.205	24.205	16,576
2022-01-24	23.980	24.600	22.055	24.000	24.000	1,813
2022-01-21	24.010	24.010	23.500	23.500	23.500	948
2022-01-20	24.190	24.190	24.190	24.190	24.190	423
2022-01-19	23.950	24.190	23.700	24.190	24.190	1,220
2022-01-18	23.840	24.860	23.840	24.860	24.860	1,526
2022-01-17	23.840	24.395	23.840	24.200	24.200	556
2022-01-14	21.755	25.000	21.755	24.600	24.600	22,274
2022-01-13	22.160	22.200	22.160	22.200	22.200	1,328
2022-01-12	22.185	22.185	22.150	22.150	22.150	573
2022-01-11	22.475	22.475	21.750	22.200	22.200	191
2022-01-10	22.600	22.600	21.755	21.755	21.755	127
2022-01-07	21.680	22.500	21.680	22.480	22.480	154
2022-01-04	22.760	22.760	22.760	22.760	22.760	180
2022-01-03	21.555	22.180	21.555	22.090	22.090	285
2021-12-30	22.260	22.260	22.180	22.180	22.180	1,194
2021-12-29	22.380	22.380	22.275	22.280	22.280	559
2021-12-28	21.530	22.280	21.530	21.550	21.550	6,933
2021-12-27	22.005	22.700	21.530	21.530	21.530	8,057
2021-12-23	22.700	23.500	22.700	23.000	23.000	2,349
2021-12-22	22.000	23.000	22.000	22.700	22.700	13,165
2021-12-21	21.605	22.000	21.600	22.000	22.000	3,490
2021-12-20	22.000	22.000	21.565	21.565	21.565	514
2021-12-17	21.600	22.195	21.510	21.980	21.980	3,022
2021-12-16	21.505	22.200	21.500	21.600	21.600	523
2021-12-15	22.750	22.750	22.000	22.470	22.470	1,885
2021-12-14	23.100	23.100	22.365	22.970	22.970	160
2021-12-13	22.700	23.100	22.700	23.100	23.100	214
2021-12-10	22.700	23.140	22.500	23.100	23.100	1,063
2021-12-09	23.295	23.295	22.600	23.165	23.165	619
2021-12-08	23.015	23.400	23.000	23.395	23.395	2,514
2021-12-07	23.695	23.695	23.050	23.665	23.665	938
2021-12-06	24.220	24.220	22.800	23.025	23.025	6,454
2021-12-03	24.250	24.250	24.000	24.240	24.240	91
2021-12-02	23.585	24.790	23.310	24.300	24.300	3,391
2021-12-01	24.180	24.800	23.270	24.800	24.800	5,632
2021-11-30	24.800	24.800	23.000	24.250	24.250	12,716
2021-11-29	22.700	24.800	22.700	24.800	24.800	3,026
2021-11-26	22.600	24.100	22.000	24.100	24.100	5,962
2021-11-25	23.790	23.840	22.205	23.400	23.400	3,541
2021-11-24	23.400	23.790	23.350	23.790	23.790	210
2021-11-23	23.600	23.900	23.600	23.900	23.900	191
2021-11-22	24.000	24.000	23.550	23.960	23.960	10,183
2021-11-19	24.600	24.600	23.540	24.500	24.500	2,288
2021-11-18	24.785	24.800	24.400	24.660	24.660	30,126

← NewerPage 20 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.