Cavatina Holding S.A. historical data

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

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

← NewerPage 9 of 21 · 1,222 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.