Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 15.450 | 15.450 | 14.900 | 15.150 | 15.150 | 1,942 |
| 2025-02-13 | 15.600 | 15.800 | 15.000 | 15.450 | 15.450 | 871 |
| 2025-02-12 | 17.100 | 17.200 | 15.300 | 15.550 | 15.550 | 6,924 |
| 2025-02-11 | 16.700 | 17.200 | 16.700 | 17.100 | 17.100 | 712 |
| 2025-02-10 | 16.800 | 16.800 | 16.700 | 16.800 | 16.800 | 559 |
| 2025-02-07 | 16.400 | 17.250 | 16.400 | 16.500 | 16.500 | 1,511 |
| 2025-02-06 | 16.350 | 16.500 | 16.000 | 16.500 | 16.500 | 911 |
| 2025-02-05 | 16.650 | 16.650 | 16.250 | 16.250 | 16.250 | 113 |
| 2025-02-04 | 16.500 | 16.650 | 16.500 | 16.650 | 16.650 | 6 |
| 2025-02-03 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 296 |
| 2025-01-31 | 16.600 | 16.800 | 16.600 | 16.700 | 16.700 | 2,779 |
| 2025-01-30 | 15.800 | 16.400 | 15.650 | 16.400 | 16.400 | 169 |
| 2025-01-29 | 16.150 | 16.150 | 15.600 | 15.600 | 15.600 | 709 |
| 2025-01-28 | 16.150 | 16.150 | 16.100 | 16.100 | 16.100 | 3 |
| 2025-01-27 | 15.900 | 16.200 | 15.700 | 16.150 | 16.150 | 175 |
| 2025-01-24 | 17.150 | 17.150 | 15.450 | 16.500 | 16.500 | 3,508 |
| 2025-01-23 | 17.850 | 17.850 | 17.000 | 17.000 | 17.000 | 242 |
| 2025-01-22 | 17.500 | 18.300 | 15.750 | 17.900 | 17.900 | 8,343 |
| 2025-01-21 | 17.300 | 19.000 | 17.100 | 17.200 | 17.200 | 3,079 |
| 2025-01-20 | 15.800 | 17.300 | 15.800 | 17.300 | 17.300 | 4,624 |
| 2025-01-17 | 14.800 | 16.250 | 14.800 | 15.950 | 15.950 | 5,644 |
| 2025-01-16 | 13.950 | 14.800 | 13.950 | 14.800 | 14.800 | 3,308 |
| 2025-01-15 | 13.950 | 13.950 | 13.900 | 13.950 | 13.950 | 212 |
| 2025-01-14 | 14.400 | 14.400 | 14.000 | 14.000 | 14.000 | 175 |
| 2025-01-13 | 14.450 | 14.450 | 14.000 | 14.450 | 14.450 | 183 |
| 2025-01-10 | 14.500 | 14.500 | 14.150 | 14.500 | 14.500 | 91 |
| 2025-01-09 | 14.850 | 14.850 | 14.500 | 14.500 | 14.500 | 33 |
| 2025-01-08 | 14.300 | 15.000 | 14.300 | 15.000 | 15.000 | 1,235 |
| 2025-01-07 | 13.250 | 14.300 | 13.250 | 14.300 | 14.300 | 650 |
| 2025-01-03 | 13.200 | 13.400 | 13.200 | 13.400 | 13.400 | 300 |
| 2025-01-02 | 13.050 | 13.300 | 13.050 | 13.150 | 13.150 | 4,414 |
| 2024-12-30 | 13.000 | 13.050 | 13.000 | 13.050 | 13.050 | 246 |
| 2024-12-27 | 13.000 | 13.100 | 13.000 | 13.000 | 13.000 | 1,796 |
| 2024-12-23 | 13.000 | 13.050 | 13.000 | 13.000 | 13.000 | 5,634 |
| 2024-12-20 | 13.050 | 13.050 | 13.000 | 13.050 | 13.050 | 5,537 |
| 2024-12-19 | 13.000 | 13.050 | 13.000 | 13.050 | 13.050 | 1,890 |
| 2024-12-18 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 201 |
| 2024-12-17 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,448 |
| 2024-12-16 | 13.050 | 13.050 | 13.000 | 13.050 | 13.050 | 7,324 |
| 2024-12-13 | 13.150 | 13.150 | 13.050 | 13.050 | 13.050 | 991 |
| 2024-12-12 | 13.250 | 13.250 | 13.050 | 13.100 | 13.100 | 1,809 |
| 2024-12-11 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 200 |
| 2024-12-10 | 13.250 | 13.300 | 13.050 | 13.300 | 13.300 | 1,847 |
| 2024-12-09 | 13.200 | 13.250 | 13.050 | 13.250 | 13.250 | 162 |
| 2024-12-06 | 13.000 | 13.200 | 13.000 | 13.200 | 13.200 | 1,148 |
| 2024-12-05 | 13.250 | 13.250 | 13.000 | 13.000 | 13.000 | 1,551 |
| 2024-12-04 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 5 |
| 2024-12-03 | 12.950 | 13.300 | 12.950 | 13.300 | 13.300 | 1,229 |
| 2024-12-02 | 12.900 | 12.900 | 12.800 | 12.900 | 12.900 | 6,847 |
| 2024-11-29 | 13.000 | 13.000 | 12.900 | 12.950 | 12.950 | 428 |
| 2024-11-28 | 13.050 | 13.100 | 12.850 | 13.100 | 13.100 | 772 |
| 2024-11-27 | 12.900 | 13.050 | 12.900 | 13.050 | 13.050 | 201 |
| 2024-11-26 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 4,188 |
| 2024-11-25 | 12.800 | 13.050 | 12.800 | 12.900 | 12.900 | 2,305 |
| 2024-11-22 | 12.800 | 12.900 | 12.800 | 12.800 | 12.800 | 1,539 |
| 2024-11-21 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 850 |
| 2024-11-20 | 12.650 | 12.800 | 12.650 | 12.800 | 12.800 | 3,309 |
| 2024-11-19 | 12.650 | 12.900 | 12.650 | 12.650 | 12.650 | 4,325 |
| 2024-11-18 | 12.600 | 12.700 | 12.550 | 12.700 | 12.700 | 4,756 |
| 2024-11-15 | 12.800 | 12.800 | 12.500 | 12.550 | 12.550 | 5,327 |
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.