Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 16.150 | 16.150 | 15.700 | 15.700 | 15.700 | 53 |
| 2025-05-14 | 16.200 | 16.200 | 15.750 | 15.750 | 15.750 | 185 |
| 2025-05-13 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 5 |
| 2025-05-12 | 15.700 | 16.200 | 15.700 | 16.200 | 16.200 | 979 |
| 2025-05-09 | 15.300 | 16.800 | 14.700 | 15.600 | 15.600 | 2,373 |
| 2025-05-08 | 15.050 | 15.600 | 15.050 | 15.100 | 15.100 | 732 |
| 2025-05-07 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 5 |
| 2025-05-06 | 15.450 | 15.450 | 15.400 | 15.400 | 15.400 | 551 |
| 2025-05-05 | 15.000 | 15.250 | 15.000 | 15.250 | 15.250 | 355 |
| 2025-05-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 76 |
| 2025-04-30 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 56 |
| 2025-04-29 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 107 |
| 2025-04-28 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 6 |
| 2025-04-25 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 36 |
| 2025-04-24 | 14.400 | 14.650 | 14.400 | 14.650 | 14.650 | 100 |
| 2025-04-23 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 670 |
| 2025-04-22 | 14.400 | 14.550 | 14.400 | 14.400 | 14.400 | 400 |
| 2025-04-17 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 363 |
| 2025-04-16 | 14.350 | 14.600 | 14.200 | 14.600 | 14.600 | 1,337 |
| 2025-04-15 | 14.300 | 14.600 | 14.300 | 14.600 | 14.600 | 2 |
| 2025-04-14 | 14.100 | 14.600 | 14.100 | 14.600 | 14.600 | 35 |
| 2025-04-11 | 14.250 | 14.250 | 14.000 | 14.000 | 14.000 | 88 |
| 2025-04-10 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 128 |
| 2025-04-09 | 14.400 | 14.400 | 14.200 | 14.200 | 14.200 | 370 |
| 2025-04-08 | 14.100 | 14.300 | 14.100 | 14.300 | 14.300 | 31 |
| 2025-04-07 | 13.650 | 14.100 | 13.500 | 14.100 | 14.100 | 291 |
| 2025-04-04 | 14.850 | 14.850 | 14.200 | 14.250 | 14.250 | 868 |
| 2025-04-03 | 15.000 | 15.300 | 14.850 | 14.850 | 14.850 | 425 |
| 2025-04-02 | 15.250 | 15.350 | 15.250 | 15.350 | 15.350 | 97 |
| 2025-04-01 | 15.200 | 15.250 | 14.850 | 14.850 | 14.850 | 92 |
| 2025-03-31 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 159 |
| 2025-03-28 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 5 |
| 2025-03-27 | 14.950 | 15.300 | 14.950 | 15.300 | 15.300 | 1,000 |
| 2025-03-26 | 15.000 | 15.000 | 14.700 | 15.000 | 15.000 | 917 |
| 2025-03-25 | 14.950 | 14.950 | 14.750 | 14.950 | 14.950 | 406 |
| 2025-03-24 | 14.900 | 14.900 | 14.700 | 14.700 | 14.700 | 440 |
| 2025-03-20 | 14.650 | 15.100 | 14.450 | 15.100 | 15.100 | 8,045 |
| 2025-03-19 | 15.100 | 15.100 | 15.000 | 15.100 | 15.100 | 1,649 |
| 2025-03-18 | 14.800 | 14.950 | 14.450 | 14.450 | 14.450 | 2,028 |
| 2025-03-17 | 14.050 | 14.750 | 14.050 | 14.750 | 14.750 | 1,699 |
| 2025-03-14 | 14.900 | 15.100 | 14.000 | 14.000 | 14.000 | 3,358 |
| 2025-03-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 3 |
| 2025-03-12 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 6 |
| 2025-03-11 | 14.900 | 14.950 | 14.900 | 14.900 | 14.900 | 476 |
| 2025-03-10 | 14.600 | 14.900 | 14.350 | 14.900 | 14.900 | 1,124 |
| 2025-03-07 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 5 |
| 2025-03-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 17 |
| 2025-03-05 | 14.350 | 14.350 | 14.200 | 14.200 | 14.200 | 18 |
| 2025-03-04 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 2 |
| 2025-03-03 | 14.900 | 14.900 | 14.100 | 14.300 | 14.300 | 965 |
| 2025-02-28 | 14.400 | 14.900 | 14.400 | 14.900 | 14.900 | 118 |
| 2025-02-27 | 14.850 | 14.950 | 14.850 | 14.950 | 14.950 | 1,025 |
| 2025-02-26 | 14.300 | 14.300 | 13.800 | 14.300 | 14.300 | 2,296 |
| 2025-02-25 | 14.700 | 14.800 | 14.300 | 14.300 | 14.300 | 351 |
| 2025-02-24 | 14.850 | 14.850 | 14.400 | 14.800 | 14.800 | 325 |
| 2025-02-21 | 14.900 | 14.950 | 14.450 | 14.850 | 14.850 | 248 |
| 2025-02-20 | 14.950 | 14.950 | 14.450 | 14.850 | 14.850 | 917 |
| 2025-02-19 | 14.950 | 14.950 | 14.550 | 14.950 | 14.950 | 2,506 |
| 2025-02-18 | 14.600 | 14.950 | 14.600 | 14.950 | 14.950 | 663 |
| 2025-02-17 | 15.200 | 15.450 | 14.550 | 14.700 | 14.700 | 2,649 |
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.