Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 13.600 | 13.850 | 13.500 | 13.800 | 13.800 | 382 |
| 2026-04-29 | 13.950 | 13.950 | 13.700 | 13.700 | 13.700 | 256 |
| 2026-04-28 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 3 |
| 2026-04-27 | 14.000 | 14.000 | 13.950 | 13.950 | 13.950 | 9 |
| 2026-04-24 | 13.900 | 13.950 | 13.650 | 13.950 | 13.950 | 446 |
| 2026-04-23 | 13.900 | 13.900 | 13.600 | 13.600 | 13.600 | 92 |
| 2026-04-22 | 13.650 | 13.700 | 13.600 | 13.600 | 13.600 | 3,750 |
| 2026-04-21 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 2 |
| 2026-04-20 | 13.600 | 13.800 | 13.600 | 13.600 | 13.600 | 252 |
| 2026-04-17 | 13.950 | 13.950 | 13.600 | 13.600 | 13.600 | 575 |
| 2026-04-16 | 13.800 | 14.000 | 13.800 | 14.000 | 14.000 | 201 |
| 2026-04-15 | 13.750 | 13.900 | 13.750 | 13.900 | 13.900 | 1,989 |
| 2026-04-14 | 13.700 | 13.800 | 13.700 | 13.750 | 13.750 | 150 |
| 2026-04-13 | 13.900 | 13.900 | 13.500 | 13.800 | 13.800 | 207 |
| 2026-04-10 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 10 |
| 2026-04-09 | 14.000 | 14.000 | 13.900 | 13.900 | 13.900 | 76 |
| 2026-04-08 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 609 |
| 2026-04-07 | 14.000 | 14.100 | 14.000 | 14.000 | 14.000 | 306 |
| 2026-04-02 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 115 |
| 2026-04-01 | 14.100 | 14.150 | 14.100 | 14.150 | 14.150 | 141 |
| 2026-03-31 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 2,262 |
| 2026-03-30 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 117 |
| 2026-03-27 | 14.150 | 14.150 | 14.100 | 14.100 | 14.100 | 9 |
| 2026-03-26 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 420 |
| 2026-03-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 10 |
| 2026-03-24 | 14.000 | 14.150 | 14.000 | 14.150 | 14.150 | 9 |
| 2026-03-23 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 1,000 |
| 2026-03-20 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 1,000 |
| 2026-03-19 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 1,009 |
| 2026-03-18 | 14.000 | 14.100 | 14.000 | 14.000 | 14.000 | 627 |
| 2026-03-17 | 13.900 | 14.050 | 13.900 | 14.000 | 14.000 | 128 |
| 2026-03-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 126 |
| 2026-03-13 | 13.600 | 13.750 | 13.600 | 13.750 | 13.750 | 251 |
| 2026-03-12 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 132 |
| 2026-03-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 440 |
| 2026-03-10 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 85 |
| 2026-03-09 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 329 |
| 2026-03-06 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 326 |
| 2026-03-05 | 14.050 | 14.050 | 14.000 | 14.000 | 14.000 | 28 |
| 2026-03-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 80 |
| 2026-03-03 | 14.300 | 14.300 | 14.000 | 14.000 | 14.000 | 1,581 |
| 2026-03-02 | 14.300 | 14.300 | 14.150 | 14.150 | 14.150 | 584 |
| 2026-02-27 | 14.200 | 14.550 | 14.150 | 14.200 | 14.200 | 236 |
| 2026-02-26 | 14.400 | 14.550 | 14.300 | 14.300 | 14.300 | 1,112 |
| 2026-02-25 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 10 |
| 2026-02-24 | 14.450 | 14.450 | 14.300 | 14.350 | 14.350 | 3,467 |
| 2026-02-23 | 14.450 | 14.450 | 14.300 | 14.350 | 14.350 | 268 |
| 2026-02-20 | 14.450 | 14.700 | 14.400 | 14.450 | 14.450 | 229 |
| 2026-02-19 | 14.500 | 14.500 | 14.300 | 14.450 | 14.450 | 2,551 |
| 2026-02-18 | 14.450 | 14.450 | 14.400 | 14.450 | 14.450 | 435 |
| 2026-02-17 | 14.350 | 14.500 | 14.350 | 14.500 | 14.500 | 171 |
| 2026-02-16 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 349 |
| 2026-02-13 | 14.500 | 14.550 | 14.400 | 14.400 | 14.400 | 460 |
| 2026-02-12 | 14.300 | 14.500 | 14.300 | 14.500 | 14.500 | 45 |
| 2026-02-11 | 14.700 | 14.700 | 14.350 | 14.350 | 14.350 | 402 |
| 2026-02-10 | 14.100 | 14.500 | 14.100 | 14.500 | 14.500 | 608 |
| 2026-02-09 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 126 |
| 2026-02-06 | 14.550 | 14.550 | 14.100 | 14.100 | 14.100 | 1,993 |
| 2026-02-05 | 14.850 | 14.850 | 14.550 | 14.550 | 14.550 | 468 |
| 2026-02-04 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 19 |
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.