Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.750	10.800	10.300	10.400	10.400	25,462
2026-10-19	10.850	11.000	10.750	10.750	10.750	16,545
2026-10-16	11.200	11.200	10.800	11.000	11.000	28,806
2026-10-15	11.450	11.450	11.150	11.200	11.200	9,337
2026-10-14	11.450	11.500	11.450	11.500	11.500	1,461
2026-10-13	11.350	11.550	11.350	11.550	11.550	4,631
2026-10-12	11.500	11.550	11.350	11.550	11.550	18,583
2026-10-09	11.500	11.500	11.250	11.400	11.400	5,611
2026-10-08	11.450	11.450	11.250	11.400	11.400	2,366
2026-10-07	11.550	11.600	11.300	11.350	11.350	3,745
2026-10-06	11.650	11.650	11.400	11.500	11.500	3,182
2026-10-05	11.650	11.800	11.450	11.450	11.450	6,340
2026-10-02	11.700	11.750	11.600	11.650	11.650	6,402
2026-10-01	12.000	12.000	11.400	11.600	11.600	62,515
2026-09-30	11.950	12.000	11.700	11.950	11.950	15,214
2026-09-29	11.850	12.000	11.800	11.900	11.900	2,713
2026-09-28	11.850	12.000	11.850	12.000	12.000	2,297
2026-09-25	11.950	12.000	11.750	12.000	12.000	4,748
2026-09-24	11.950	12.000	11.800	11.950	11.950	21,038
2026-09-23	11.550	12.300	11.550	11.950	11.950	95,532
2026-09-22	11.200	11.500	11.100	11.450	11.450	110,677
2026-09-21	11.250	11.300	10.850	11.200	11.200	213,821
2026-09-18	11.250	11.400	11.150	11.150	11.150	24,006
2026-09-17	11.550	11.600	11.250	11.400	11.400	10,722
2026-09-16	11.750	11.800	11.450	11.450	11.450	10,780
2026-09-15	11.650	11.850	11.600	11.750	11.750	6,092
2026-09-14	11.950	11.950	11.650	11.900	11.900	6,479
2026-09-11	11.850	12.000	11.750	11.750	11.750	16,358
2026-09-10	12.100	12.200	11.900	12.000	12.000	52,161
2026-09-09	12.450	12.450	12.200	12.200	12.200	158,734
2026-09-08	12.500	12.700	12.400	12.400	12.400	9,782
2026-09-07	12.700	12.800	12.450	12.700	12.700	8,603
2026-09-04	12.500	12.700	12.400	12.500	12.500	4,142
2026-09-03	12.850	12.850	12.500	12.650	12.650	27,458
2026-09-02	12.700	12.800	12.700	12.800	12.800	19,086
2026-09-01	12.200	12.750	12.200	12.700	12.700	25,330
2026-08-31	12.600	12.600	12.200	12.200	12.200	22,586
2026-08-28	12.400	12.800	12.400	12.600	12.600	5,754
2026-08-27	12.550	12.650	12.300	12.650	12.650	20,493
2026-08-26	12.500	12.550	12.485	12.550	12.550	75,699
2026-08-25	12.300	12.450	12.100	12.450	12.450	10,024
2026-08-24	12.550	12.600	12.150	12.500	12.500	3,128
2026-08-21	12.050	12.550	12.050	12.550	12.550	25,807
2026-08-20	12.400	12.400	12.050	12.200	12.200	25,166
2026-08-19	12.050	12.100	11.900	12.100	12.100	9,252
2026-08-18	12.150	12.400	12.000	12.000	12.000	16,028
2026-08-17	12.300	12.300	11.900	12.150	12.150	14,736
2026-08-14	12.600	12.600	12.300	12.300	12.300	532
2026-08-13	12.300	12.650	12.250	12.600	12.600	3,860
2026-08-12	12.250	12.500	12.250	12.500	12.500	187,114
2026-08-11	12.100	12.450	12.100	12.450	12.450	912
2026-08-10	12.050	12.300	12.050	12.150	12.150	4,605
2026-08-07	12.300	12.400	12.200	12.300	12.300	11,594
2026-08-06	12.400	12.400	12.300	12.300	12.300	849
2026-08-05	12.250	12.650	12.200	12.200	12.200	11,304
2026-08-04	12.400	12.650	12.400	12.500	12.500	12,556
2026-08-03	12.600	12.600	12.250	12.300	12.300	5,219
2026-07-31	12.300	12.800	12.200	12.600	12.600	6,029
2026-07-30	12.500	12.500	12.200	12.200	12.200	3,036
2026-07-29	12.400	12.600	12.150	12.500	12.500	8,234

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.