Cavotec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19.000 | 20.500 | 19.000 | 20.100 | 20.100 | 114,616 |
| 2024-08-21 | 19.850 | 20.000 | 19.550 | 19.750 | 19.750 | 4,570 |
| 2024-08-20 | 19.400 | 19.850 | 19.400 | 19.850 | 19.850 | 9,913 |
| 2024-08-19 | 19.600 | 19.650 | 19.150 | 19.400 | 19.400 | 23,793 |
| 2024-08-16 | 19.650 | 19.850 | 19.450 | 19.600 | 19.600 | 26,226 |
| 2024-08-15 | 19.650 | 19.700 | 19.400 | 19.650 | 19.650 | 13,026 |
| 2024-08-14 | 19.750 | 19.850 | 19.300 | 19.650 | 19.650 | 16,657 |
| 2024-08-13 | 19.900 | 19.900 | 19.750 | 19.750 | 19.750 | 11,922 |
| 2024-08-12 | 20.000 | 20.000 | 19.650 | 19.800 | 19.800 | 26,631 |
| 2024-08-09 | 20.000 | 20.000 | 19.750 | 20.000 | 20.000 | 21,024 |
| 2024-08-08 | 20.000 | 20.000 | 19.350 | 20.000 | 20.000 | 26,198 |
| 2024-08-07 | 19.750 | 20.000 | 19.350 | 20.000 | 20.000 | 5,051 |
| 2024-08-06 | 19.500 | 19.700 | 18.900 | 19.700 | 19.700 | 20,658 |
| 2024-08-05 | 19.000 | 19.900 | 18.750 | 19.500 | 19.500 | 54,952 |
| 2024-08-02 | 20.900 | 21.300 | 20.200 | 20.500 | 20.500 | 17,935 |
| 2024-08-01 | 21.300 | 21.300 | 20.900 | 21.300 | 21.300 | 5,953 |
| 2024-07-31 | 21.300 | 21.300 | 20.900 | 21.300 | 21.300 | 8,522 |
| 2024-07-30 | 21.600 | 21.900 | 20.900 | 21.200 | 21.200 | 9,720 |
| 2024-07-29 | 21.500 | 21.700 | 21.200 | 21.600 | 21.600 | 15,600 |
| 2024-07-26 | 20.800 | 21.400 | 20.600 | 21.200 | 21.200 | 16,093 |
| 2024-07-25 | 21.000 | 22.000 | 20.100 | 20.400 | 20.400 | 101,268 |
| 2024-07-24 | 20.100 | 20.900 | 20.000 | 20.900 | 20.900 | 12,889 |
| 2024-07-23 | 22.100 | 22.400 | 20.100 | 20.100 | 20.100 | 34,856 |
| 2024-07-22 | 22.000 | 22.100 | 21.200 | 22.100 | 22.100 | 21,026 |
| 2024-07-19 | 22.700 | 23.200 | 22.200 | 22.200 | 22.200 | 17,101 |
| 2024-07-18 | 23.100 | 23.100 | 22.000 | 22.700 | 22.700 | 21,065 |
| 2024-07-17 | 22.000 | 23.000 | 22.000 | 22.800 | 22.800 | 20,246 |
| 2024-07-16 | 21.700 | 22.000 | 21.400 | 22.000 | 22.000 | 5,904 |
| 2024-07-15 | 21.800 | 21.800 | 21.000 | 21.700 | 21.700 | 11,882 |
| 2024-07-12 | 20.600 | 21.800 | 20.000 | 21.700 | 21.700 | 62,030 |
| 2024-07-11 | 21.000 | 21.000 | 20.200 | 20.600 | 20.600 | 17,532 |
| 2024-07-10 | 20.500 | 21.000 | 20.200 | 21.000 | 21.000 | 22,656 |
| 2024-07-09 | 20.700 | 21.000 | 20.600 | 20.700 | 20.700 | 40,574 |
| 2024-07-08 | 20.200 | 21.000 | 19.900 | 20.500 | 20.500 | 21,187 |
| 2024-07-05 | 19.850 | 20.300 | 19.850 | 19.900 | 19.900 | 5,342 |
| 2024-07-04 | 19.800 | 20.200 | 19.500 | 19.800 | 19.800 | 25,593 |
| 2024-07-03 | 21.500 | 21.800 | 19.850 | 20.100 | 20.100 | 155,625 |
| 2024-07-02 | 19.800 | 21.500 | 19.800 | 21.500 | 21.500 | 23,164 |
| 2024-07-01 | 19.700 | 22.000 | 19.700 | 20.700 | 20.700 | 71,131 |
| 2024-06-28 | 19.050 | 19.700 | 19.050 | 19.600 | 19.600 | 29,720 |
| 2024-06-27 | 18.800 | 18.900 | 18.500 | 18.850 | 18.850 | 12,689 |
| 2024-06-26 | 18.850 | 19.500 | 18.800 | 18.800 | 18.800 | 28,607 |
| 2024-06-25 | 17.950 | 18.800 | 17.950 | 18.800 | 18.800 | 41,671 |
| 2024-06-24 | 17.500 | 18.400 | 17.500 | 17.950 | 17.950 | 84,074 |
| 2024-06-20 | 16.900 | 17.500 | 16.500 | 17.400 | 17.400 | 39,383 |
| 2024-06-19 | 16.650 | 16.950 | 16.450 | 16.450 | 16.450 | 17,392 |
| 2024-06-18 | 17.650 | 17.650 | 16.450 | 16.600 | 16.600 | 88,876 |
| 2024-06-17 | 18.000 | 18.250 | 17.600 | 17.650 | 17.650 | 46,930 |
| 2024-06-14 | 17.900 | 18.000 | 17.300 | 18.000 | 18.000 | 91,143 |
| 2024-06-13 | 16.500 | 17.900 | 16.150 | 17.800 | 17.800 | 137,416 |
| 2024-06-12 | 16.400 | 16.500 | 16.150 | 16.500 | 16.500 | 16,183 |
| 2024-06-11 | 16.400 | 16.500 | 16.350 | 16.400 | 16.400 | 11,595 |
| 2024-06-10 | 16.600 | 16.600 | 16.350 | 16.600 | 16.600 | 4,696 |
| 2024-06-07 | 16.350 | 16.700 | 16.350 | 16.650 | 16.650 | 100,006 |
| 2024-06-05 | 16.550 | 16.850 | 16.550 | 16.750 | 16.750 | 9,255 |
| 2024-06-04 | 16.650 | 16.950 | 16.400 | 16.600 | 16.600 | 57,246 |
| 2024-06-03 | 17.100 | 17.200 | 16.600 | 16.600 | 16.600 | 3,283 |
| 2024-05-31 | 16.800 | 17.000 | 16.550 | 17.000 | 17.000 | 49,743 |
| 2024-05-30 | 16.400 | 16.800 | 16.400 | 16.800 | 16.800 | 19,369 |
| 2024-05-29 | 16.600 | 16.750 | 16.300 | 16.650 | 16.650 | 30,877 |
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.