Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	15.250	15.250	14.650	14.750	14.750	18,274
2024-02-28	14.900	15.400	14.900	14.900	14.900	2,784
2024-02-27	14.700	15.300	14.700	14.900	14.900	4,942
2024-02-26	14.800	15.000	14.650	14.700	14.700	54,115
2024-02-23	14.850	15.400	14.600	14.800	14.800	91,791
2024-02-22	13.400	14.200	13.400	13.950	13.950	36,260
2024-02-21	13.850	14.150	13.850	14.150	14.150	2,199
2024-02-20	14.150	14.150	14.000	14.000	14.000	2,575
2024-02-19	13.950	14.050	13.600	13.950	13.950	9,374
2024-02-16	14.150	14.150	13.450	13.950	13.950	28,980
2024-02-15	13.750	14.150	13.700	14.150	14.150	11,400
2024-02-14	13.750	14.000	13.750	13.800	13.800	8,551
2024-02-13	13.950	14.000	13.800	13.800	13.800	11,691
2024-02-12	13.600	14.000	13.600	14.000	14.000	8,996
2024-02-09	13.700	13.700	13.650	13.650	13.650	960
2024-02-08	13.800	13.800	13.650	13.800	13.800	695
2024-02-07	13.900	13.900	13.900	13.900	13.900	0
2024-02-06	14.150	14.150	13.800	13.900	13.900	6,032
2024-02-05	14.100	14.250	13.950	13.950	13.950	6,497
2024-02-02	14.250	14.400	14.100	14.150	14.150	1,201
2024-02-01	14.200	14.550	14.100	14.300	14.300	8,696
2024-01-31	14.200	14.200	14.200	14.200	14.200	78
2024-01-30	14.600	14.850	14.200	14.500	14.500	7,815
2024-01-29	14.500	15.000	13.950	14.900	14.900	19,766
2024-01-26	14.200	14.500	14.200	14.500	14.500	10,828
2024-01-25	14.500	14.500	14.250	14.250	14.250	5,616
2024-01-24	14.600	14.600	14.200	14.350	14.350	13,626
2024-01-23	14.500	14.600	14.500	14.600	14.600	1,059
2024-01-22	13.850	14.450	13.850	14.000	14.000	2,131
2024-01-19	14.000	14.000	13.900	13.950	13.950	2,360
2024-01-18	14.100	14.350	14.050	14.350	14.350	1,647
2024-01-17	14.200	14.450	14.200	14.250	14.250	13,100
2024-01-16	14.450	14.500	14.450	14.500	14.500	1,074
2024-01-15	14.600	14.700	14.600	14.700	14.700	23
2024-01-12	14.000	14.950	14.000	14.950	14.950	17,363
2024-01-11	14.350	14.500	14.000	14.000	14.000	2,694
2024-01-10	14.550	14.550	14.150	14.150	14.150	6,067
2024-01-09	14.350	14.400	14.350	14.400	14.400	2,666
2024-01-08	14.400	14.400	14.200	14.400	14.400	2,367
2024-01-05	14.400	14.400	14.400	14.400	14.400	16
2024-01-04	14.250	14.550	14.200	14.550	14.550	1,891
2024-01-03	14.600	14.600	14.400	14.400	14.400	4,239
2024-01-02	14.450	14.450	14.450	14.450	14.450	2,660
2023-12-29	14.500	14.500	14.100	14.400	14.400	3,025
2023-12-28	14.200	14.500	14.200	14.500	14.500	2,786
2023-12-27	14.000	14.200	13.850	14.200	14.200	4,864
2023-12-22	14.250	14.300	14.000	14.200	14.200	5,909
2023-12-21	14.200	14.250	13.850	14.250	14.250	349
2023-12-20	13.850	14.200	13.850	14.200	14.200	19,029
2023-12-19	13.850	14.200	13.850	14.200	14.200	5,003
2023-12-18	14.150	14.550	13.750	14.200	14.200	13,715
2023-12-15	14.200	14.200	13.950	14.150	14.150	11,652
2023-12-14	13.950	14.200	13.850	14.200	14.200	11,344
2023-12-13	13.800	13.950	13.800	13.850	13.850	1,702
2023-12-12	14.400	14.400	13.550	13.650	13.650	40,882
2023-12-11	14.850	15.150	14.000	14.500	14.500	23,809
2023-12-08	15.450	15.650	14.800	14.850	14.850	23,056
2023-12-07	15.700	16.000	15.100	15.850	15.850	17,288
2023-12-06	15.250	15.400	15.200	15.250	15.250	743
2023-12-05	15.700	15.700	15.250	15.250	15.250	4,693

← NewerPage 12 of 22 · 1,262 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.