Cavatina Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.600	14.600	14.600	14.600	14.600	124
2026-02-02	14.550	14.600	14.550	14.600	14.600	49
2026-01-30	14.950	15.000	14.550	14.550	14.550	2,081
2026-01-29	14.700	15.000	14.700	14.700	14.700	117
2026-01-28	15.600	15.850	14.900	14.900	14.900	3,121
2026-01-27	15.350	15.650	15.350	15.450	15.450	1,208
2026-01-26	15.250	15.600	15.250	15.350	15.350	5,336
2026-01-23	15.100	15.400	15.100	15.250	15.250	3,685
2026-01-22	15.000	15.200	14.950	15.200	15.200	2,169
2026-01-21	15.000	15.000	14.800	15.000	15.000	1,064
2026-01-20	14.950	14.950	14.400	14.800	14.800	30,070
2026-01-19	14.550	15.000	14.550	15.000	15.000	2,928
2026-01-16	14.500	14.500	13.650	14.500	14.500	3,563
2026-01-15	14.300	14.300	14.050	14.300	14.300	1,385
2026-01-14	13.800	14.200	13.800	14.200	14.200	37,079
2026-01-13	14.350	14.350	13.800	13.800	13.800	742
2026-01-12	14.450	14.600	13.800	14.350	14.350	2,124
2026-01-09	13.900	14.250	13.900	14.250	14.250	891
2026-01-08	13.600	13.800	13.600	13.800	13.800	2,334
2026-01-07	13.400	13.600	13.400	13.600	13.600	290
2026-01-05	13.650	13.650	13.400	13.400	13.400	10,664
2026-01-02	13.450	13.900	13.450	13.900	13.900	1,040
2025-12-30	13.400	13.400	13.400	13.400	13.400	461
2025-12-29	13.450	13.850	12.850	13.450	13.450	5,044
2025-12-23	13.300	13.400	13.100	13.400	13.400	5,527
2025-12-22	13.450	13.450	12.700	13.300	13.300	5,688
2025-12-19	13.650	13.700	13.450	13.450	13.450	910
2025-12-18	13.600	13.650	13.500	13.650	13.650	838
2025-12-17	13.450	13.550	13.450	13.500	13.500	458
2025-12-16	13.450	13.500	13.450	13.450	13.450	5,370
2025-12-15	13.350	13.450	13.300	13.350	13.350	5,307
2025-12-12	13.300	13.300	13.300	13.300	13.300	650
2025-12-11	13.250	13.300	13.150	13.300	13.300	980
2025-12-10	13.200	13.300	13.000	13.300	13.300	194
2025-12-09	13.000	13.200	12.900	13.200	13.200	595
2025-12-08	13.200	13.400	13.000	13.300	13.300	589
2025-12-05	13.250	13.350	13.000	13.300	13.300	4,230
2025-12-04	13.350	13.600	13.200	13.400	13.400	939
2025-12-03	13.500	13.700	13.350	13.350	13.350	1,114
2025-12-02	13.400	13.900	13.300	13.600	13.600	3,389
2025-12-01	14.300	14.300	13.900	13.950	13.950	2,533
2025-11-28	14.000	14.500	14.000	14.500	14.500	772
2025-11-27	13.900	14.100	13.900	14.100	14.100	457
2025-11-26	14.100	14.300	13.900	14.300	14.300	193
2025-11-25	14.050	14.300	13.900	14.250	14.250	1,139
2025-11-24	14.200	14.400	14.100	14.200	14.200	791
2025-11-21	14.200	14.400	14.200	14.400	14.400	405
2025-11-20	14.300	14.500	14.200	14.400	14.400	2,816
2025-11-19	14.200	14.500	14.200	14.500	14.500	884
2025-11-18	14.900	14.900	14.150	14.400	14.400	2,654
2025-11-17	14.900	14.900	14.900	14.900	14.900	33
2025-11-14	15.000	15.000	14.600	14.950	14.950	839
2025-11-13	15.100	15.150	15.000	15.000	15.000	3,404
2025-11-12	14.700	15.050	14.650	14.800	14.800	4,034
2025-11-10	14.550	14.650	14.150	14.650	14.650	1,012
2025-11-07	14.650	14.650	14.150	14.400	14.400	1,642
2025-11-06	14.750	14.750	14.250	14.750	14.750	552
2025-11-05	14.850	14.850	14.400	14.750	14.750	336
2025-11-04	14.900	14.900	14.650	14.800	14.800	549
2025-11-03	15.100	15.100	14.700	15.000	15.000	1,166

← NewerPage 4 of 5 · 250 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.