Cavotec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.450 | 16.900 | 16.450 | 16.650 | 16.650 | 34,031 |
| 2024-05-27 | 16.650 | 16.700 | 16.600 | 16.700 | 16.700 | 4,426 |
| 2024-05-24 | 16.700 | 16.950 | 16.300 | 16.600 | 16.600 | 19,287 |
| 2024-05-23 | 16.500 | 17.000 | 16.500 | 16.600 | 16.600 | 34,465 |
| 2024-05-22 | 16.950 | 16.950 | 16.500 | 16.800 | 16.800 | 36,910 |
| 2024-05-21 | 17.000 | 17.250 | 16.500 | 16.950 | 16.950 | 39,152 |
| 2024-05-20 | 17.300 | 17.350 | 16.700 | 17.000 | 17.000 | 30,206 |
| 2024-05-17 | 17.600 | 17.650 | 17.050 | 17.300 | 17.300 | 16,102 |
| 2024-05-16 | 17.150 | 17.700 | 16.600 | 17.050 | 17.050 | 1,144,424 |
| 2024-05-15 | 17.650 | 18.000 | 17.050 | 17.100 | 17.100 | 19,956 |
| 2024-05-14 | 17.600 | 17.900 | 17.550 | 17.900 | 17.900 | 19,878 |
| 2024-05-13 | 17.150 | 17.600 | 17.150 | 17.400 | 17.400 | 22,637 |
| 2024-05-10 | 16.750 | 17.200 | 16.750 | 17.150 | 17.150 | 12,610 |
| 2024-05-08 | 16.750 | 16.750 | 16.400 | 16.400 | 16.400 | 1,350 |
| 2024-05-07 | 16.100 | 16.800 | 16.000 | 16.200 | 16.200 | 23,452 |
| 2024-05-06 | 16.250 | 16.800 | 15.950 | 15.950 | 15.950 | 24,755 |
| 2024-05-03 | 16.400 | 16.400 | 16.000 | 16.250 | 16.250 | 7,245 |
| 2024-05-02 | 16.500 | 16.500 | 16.000 | 16.000 | 16.000 | 294 |
| 2024-04-30 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 55 |
| 2024-04-29 | 16.300 | 16.850 | 16.050 | 16.050 | 16.050 | 23,314 |
| 2024-04-26 | 15.900 | 16.300 | 15.750 | 16.250 | 16.250 | 8,152 |
| 2024-04-25 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 1,424 |
| 2024-04-24 | 15.700 | 15.900 | 15.500 | 15.900 | 15.900 | 3,164 |
| 2024-04-23 | 15.750 | 16.000 | 15.400 | 15.700 | 15.700 | 26,637 |
| 2024-04-22 | 16.050 | 16.300 | 15.700 | 15.750 | 15.750 | 30,495 |
| 2024-04-19 | 15.900 | 16.050 | 15.300 | 16.050 | 16.050 | 15,698 |
| 2024-04-18 | 15.500 | 15.900 | 15.000 | 15.600 | 15.600 | 10,019 |
| 2024-04-17 | 14.850 | 15.550 | 14.800 | 15.500 | 15.500 | 15,258 |
| 2024-04-16 | 15.000 | 15.450 | 14.650 | 15.000 | 15.000 | 18,330 |
| 2024-04-15 | 15.500 | 15.500 | 15.100 | 15.150 | 15.150 | 14,110 |
| 2024-04-12 | 15.150 | 15.750 | 15.150 | 15.550 | 15.550 | 21,385 |
| 2024-04-11 | 15.650 | 15.650 | 15.350 | 15.350 | 15.350 | 22 |
| 2024-04-10 | 15.400 | 15.650 | 15.400 | 15.650 | 15.650 | 71 |
| 2024-04-09 | 15.500 | 15.750 | 15.450 | 15.700 | 15.700 | 3,956 |
| 2024-04-08 | 15.850 | 15.850 | 15.500 | 15.500 | 15.500 | 6,018 |
| 2024-04-05 | 15.800 | 15.900 | 15.350 | 15.500 | 15.500 | 9,931 |
| 2024-04-04 | 15.500 | 15.800 | 15.450 | 15.800 | 15.800 | 5,859 |
| 2024-04-03 | 15.400 | 15.500 | 15.250 | 15.500 | 15.500 | 575 |
| 2024-04-02 | 15.500 | 15.800 | 15.400 | 15.400 | 15.400 | 2,190 |
| 2024-03-28 | 16.000 | 16.000 | 15.500 | 15.800 | 15.800 | 7,918 |
| 2024-03-27 | 15.200 | 16.000 | 15.200 | 16.000 | 16.000 | 32,926 |
| 2024-03-26 | 15.700 | 15.700 | 15.500 | 15.500 | 15.500 | 51 |
| 2024-03-25 | 15.700 | 15.750 | 15.300 | 15.550 | 15.550 | 4,148 |
| 2024-03-22 | 15.500 | 15.700 | 15.200 | 15.700 | 15.700 | 9,167 |
| 2024-03-21 | 15.500 | 15.500 | 15.300 | 15.500 | 15.500 | 1,353 |
| 2024-03-20 | 15.500 | 15.650 | 15.250 | 15.500 | 15.500 | 12,044 |
| 2024-03-19 | 15.500 | 15.500 | 15.100 | 15.500 | 15.500 | 16,805 |
| 2024-03-18 | 15.300 | 15.500 | 15.200 | 15.500 | 15.500 | 13,636 |
| 2024-03-15 | 15.400 | 15.500 | 15.000 | 15.350 | 15.350 | 22,795 |
| 2024-03-14 | 15.900 | 15.950 | 15.500 | 15.600 | 15.600 | 11,032 |
| 2024-03-13 | 15.400 | 16.500 | 15.300 | 15.650 | 15.650 | 43,254 |
| 2024-03-12 | 15.300 | 15.400 | 15.200 | 15.400 | 15.400 | 54,842 |
| 2024-03-11 | 15.200 | 15.200 | 14.900 | 15.150 | 15.150 | 2,648 |
| 2024-03-08 | 14.800 | 15.200 | 14.800 | 15.200 | 15.200 | 12,365 |
| 2024-03-07 | 14.200 | 14.800 | 14.200 | 14.800 | 14.800 | 385,923 |
| 2024-03-06 | 14.500 | 14.850 | 14.500 | 14.500 | 14.500 | 1,514 |
| 2024-03-05 | 14.450 | 15.000 | 14.250 | 14.500 | 14.500 | 12,116 |
| 2024-03-04 | 14.450 | 14.700 | 14.300 | 14.450 | 14.450 | 13,050 |
| 2024-03-01 | 14.700 | 14.750 | 14.600 | 14.700 | 14.700 | 5,724 |
| 2024-02-29 | 15.250 | 15.250 | 14.650 | 14.750 | 14.750 | 18,274 |
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.