Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 1,082 |
| 2025-08-07 | 14.500 | 14.750 | 14.100 | 14.100 | 14.100 | 2,046 |
| 2025-08-06 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 10 |
| 2025-08-05 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 603 |
| 2025-08-04 | 14.250 | 14.250 | 14.200 | 14.200 | 14.200 | 13 |
| 2025-08-01 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 169 |
| 2025-07-31 | 14.200 | 14.600 | 14.200 | 14.200 | 14.200 | 169 |
| 2025-07-30 | 14.000 | 14.350 | 13.800 | 14.350 | 14.350 | 7,113 |
| 2025-07-29 | 14.100 | 14.100 | 13.950 | 14.000 | 14.000 | 10,446 |
| 2025-07-28 | 14.000 | 14.650 | 13.800 | 14.450 | 14.450 | 2,096 |
| 2025-07-25 | 14.100 | 14.100 | 13.900 | 13.900 | 13.900 | 918 |
| 2025-07-24 | 14.450 | 14.450 | 14.000 | 14.100 | 14.100 | 2,912 |
| 2025-07-23 | 14.800 | 14.800 | 14.500 | 14.500 | 14.500 | 101,821 |
| 2025-07-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 400 |
| 2025-07-21 | 15.500 | 15.500 | 15.000 | 15.000 | 15.000 | 88 |
| 2025-07-18 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 6,849 |
| 2025-07-17 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 1,197 |
| 2025-07-16 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 1,197 |
| 2025-07-15 | 16.150 | 16.150 | 15.650 | 15.650 | 15.650 | 1,197 |
| 2025-07-14 | 16.150 | 16.150 | 16.000 | 16.000 | 16.000 | 52 |
| 2025-07-11 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 667 |
| 2025-07-10 | 16.150 | 16.150 | 15.800 | 16.150 | 16.150 | 667 |
| 2025-07-09 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 7 |
| 2025-07-08 | 16.000 | 16.150 | 15.950 | 16.150 | 16.150 | 993 |
| 2025-07-07 | 16.150 | 16.150 | 16.000 | 16.000 | 16.000 | 1,648 |
| 2025-07-04 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 51 |
| 2025-07-03 | 16.350 | 16.350 | 16.300 | 16.300 | 16.300 | 5,338 |
| 2025-07-02 | 16.300 | 16.350 | 16.000 | 16.350 | 16.350 | 1,945 |
| 2025-07-01 | 16.050 | 16.350 | 16.000 | 16.350 | 16.350 | 1,997 |
| 2025-06-30 | 16.200 | 16.200 | 16.050 | 16.050 | 16.050 | 92 |
| 2025-06-27 | 16.200 | 16.350 | 16.000 | 16.200 | 16.200 | 1,222 |
| 2025-06-26 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 4,461 |
| 2025-06-25 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 6,910 |
| 2025-06-24 | 16.200 | 16.400 | 16.100 | 16.100 | 16.100 | 20,168 |
| 2025-06-23 | 16.250 | 16.250 | 16.050 | 16.050 | 16.050 | 4,209 |
| 2025-06-20 | 16.300 | 16.300 | 16.050 | 16.250 | 16.250 | 1,167 |
| 2025-06-18 | 16.250 | 16.300 | 16.100 | 16.300 | 16.300 | 2,811 |
| 2025-06-17 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 70 |
| 2025-06-16 | 16.000 | 16.300 | 16.000 | 16.200 | 16.200 | 1,220 |
| 2025-06-13 | 16.050 | 16.250 | 16.050 | 16.100 | 16.100 | 1,106 |
| 2025-06-12 | 16.300 | 16.300 | 16.250 | 16.250 | 16.250 | 5 |
| 2025-06-11 | 16.150 | 16.300 | 16.050 | 16.300 | 16.300 | 31 |
| 2025-06-10 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 26 |
| 2025-06-09 | 16.000 | 16.300 | 16.000 | 16.050 | 16.050 | 114 |
| 2025-06-06 | 16.150 | 16.200 | 16.000 | 16.000 | 16.000 | 808 |
| 2025-06-05 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 1,033 |
| 2025-06-04 | 15.850 | 16.100 | 15.850 | 16.100 | 16.100 | 502 |
| 2025-06-03 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 1 |
| 2025-06-02 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 216 |
| 2025-05-30 | 16.000 | 16.250 | 16.000 | 16.200 | 16.200 | 4,645 |
| 2025-05-29 | 16.250 | 16.250 | 15.700 | 15.700 | 15.700 | 234 |
| 2025-05-28 | 16.100 | 16.250 | 16.000 | 16.250 | 16.250 | 1,459 |
| 2025-05-27 | 16.000 | 16.050 | 16.000 | 16.050 | 16.050 | 431 |
| 2025-05-26 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 50 |
| 2025-05-23 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 312 |
| 2025-05-22 | 15.950 | 16.000 | 15.650 | 16.000 | 16.000 | 475 |
| 2025-05-21 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 117 |
| 2025-05-20 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 117 |
| 2025-05-19 | 16.100 | 16.100 | 16.000 | 16.100 | 16.100 | 590 |
| 2025-05-16 | 15.700 | 15.750 | 15.700 | 15.750 | 15.750 | 125 |
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.