Cavatina Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 12.550 | 13.050 | 12.400 | 12.750 | 12.750 | 17,622 |
| 2024-11-13 | 12.500 | 12.600 | 12.450 | 12.500 | 12.500 | 1,163 |
| 2024-11-12 | 12.700 | 12.700 | 12.500 | 12.500 | 12.500 | 1,798 |
| 2024-11-08 | 12.900 | 12.900 | 12.700 | 12.700 | 12.700 | 84 |
| 2024-11-07 | 12.800 | 12.850 | 12.800 | 12.850 | 12.850 | 125 |
| 2024-11-06 | 12.650 | 12.800 | 12.600 | 12.650 | 12.650 | 1,019 |
| 2024-11-05 | 12.600 | 12.750 | 12.600 | 12.750 | 12.750 | 20 |
| 2024-11-04 | 12.600 | 12.750 | 12.500 | 12.750 | 12.750 | 1,012 |
| 2024-10-31 | 12.900 | 12.900 | 12.800 | 12.800 | 12.800 | 4,340 |
| 2024-10-30 | 12.700 | 12.850 | 12.700 | 12.850 | 12.850 | 1,037 |
| 2024-10-29 | 12.900 | 12.900 | 12.500 | 12.550 | 12.550 | 1,450 |
| 2024-10-28 | 12.500 | 12.500 | 12.450 | 12.500 | 12.500 | 829 |
| 2024-10-25 | 12.450 | 12.450 | 12.250 | 12.450 | 12.450 | 141 |
| 2024-10-24 | 12.350 | 12.350 | 12.200 | 12.200 | 12.200 | 2,472 |
| 2024-10-23 | 12.350 | 12.350 | 12.200 | 12.250 | 12.250 | 1,760 |
| 2024-10-22 | 12.200 | 12.450 | 12.200 | 12.250 | 12.250 | 1,023 |
| 2024-10-21 | 12.500 | 12.500 | 12.200 | 12.200 | 12.200 | 573 |
| 2024-10-18 | 12.250 | 12.500 | 12.200 | 12.500 | 12.500 | 2,560 |
| 2024-10-17 | 12.200 | 12.450 | 12.200 | 12.200 | 12.200 | 28,636 |
| 2024-10-16 | 12.500 | 12.500 | 12.000 | 12.200 | 12.200 | 307,341 |
| 2024-10-15 | 12.500 | 12.500 | 12.400 | 12.400 | 12.400 | 4,300 |
| 2024-10-14 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 2,600 |
| 2024-10-11 | 12.500 | 12.500 | 12.350 | 12.350 | 12.350 | 4,315 |
| 2024-10-10 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 182 |
| 2024-10-09 | 12.600 | 12.750 | 12.300 | 12.550 | 12.550 | 3,751 |
| 2024-10-08 | 12.950 | 12.950 | 12.750 | 12.750 | 12.750 | 1,486 |
| 2024-10-07 | 12.950 | 13.000 | 12.950 | 13.000 | 13.000 | 890 |
| 2024-10-04 | 12.950 | 13.100 | 12.800 | 12.950 | 12.950 | 1,741 |
| 2024-10-03 | 13.200 | 13.200 | 12.700 | 12.700 | 12.700 | 5,019 |
| 2024-10-02 | 13.300 | 13.450 | 13.200 | 13.250 | 13.250 | 2,985 |
| 2024-10-01 | 13.850 | 13.850 | 13.250 | 13.300 | 13.300 | 4,683 |
| 2024-09-30 | 14.100 | 14.250 | 13.000 | 13.850 | 13.850 | 7,678 |
| 2024-09-27 | 13.500 | 13.500 | 12.950 | 13.050 | 13.050 | 2,023 |
| 2024-09-26 | 14.000 | 14.000 | 13.400 | 13.400 | 13.400 | 1,901 |
| 2024-09-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 203 |
| 2024-09-24 | 13.800 | 14.000 | 13.600 | 14.000 | 14.000 | 529 |
| 2024-09-23 | 13.900 | 14.150 | 13.850 | 14.150 | 14.150 | 821 |
| 2024-09-20 | 13.900 | 14.100 | 13.800 | 14.100 | 14.100 | 174 |
| 2024-09-19 | 13.950 | 14.100 | 13.950 | 14.100 | 14.100 | 249 |
| 2024-09-18 | 14.100 | 14.200 | 13.950 | 13.950 | 13.950 | 699 |
| 2024-09-17 | 14.200 | 14.200 | 14.050 | 14.050 | 14.050 | 386 |
| 2024-09-16 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 703 |
| 2024-09-13 | 14.000 | 14.150 | 14.000 | 14.000 | 14.000 | 382 |
| 2024-09-12 | 14.200 | 14.200 | 14.000 | 14.000 | 14.000 | 352 |
| 2024-09-11 | 14.100 | 14.250 | 14.100 | 14.250 | 14.250 | 59 |
| 2024-09-10 | 14.250 | 14.250 | 14.100 | 14.100 | 14.100 | 59 |
| 2024-09-09 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 5 |
| 2024-09-06 | 14.050 | 14.300 | 14.050 | 14.250 | 14.250 | 116 |
| 2024-09-05 | 14.400 | 14.400 | 14.300 | 14.350 | 14.350 | 28 |
| 2024-09-04 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 11 |
| 2024-09-03 | 14.400 | 14.500 | 14.400 | 14.400 | 14.400 | 343 |
| 2024-09-02 | 14.250 | 14.400 | 14.250 | 14.400 | 14.400 | 212 |
| 2024-08-30 | 14.200 | 14.250 | 14.200 | 14.250 | 14.250 | 70 |
| 2024-08-29 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 230 |
| 2024-08-28 | 14.000 | 14.350 | 14.000 | 14.350 | 14.350 | 6 |
| 2024-08-27 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 413 |
| 2024-08-26 | 14.200 | 14.500 | 14.150 | 14.500 | 14.500 | 5,528 |
| 2024-08-23 | 14.000 | 14.150 | 14.000 | 14.150 | 14.150 | 2,093 |
| 2024-08-22 | 14.000 | 14.150 | 14.000 | 14.000 | 14.000 | 817 |
| 2024-08-21 | 13.800 | 14.100 | 13.800 | 14.100 | 14.100 | 155 |
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.