Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.250	15.700	15.250	15.700	15.700	42,555
2023-12-01	14.900	15.300	14.850	15.250	15.250	18,970
2023-11-30	14.050	14.800	14.000	14.450	14.450	21,829
2023-11-29	13.800	14.450	13.800	14.450	14.450	4,147
2023-11-28	14.100	14.450	13.800	13.800	13.800	12,266
2023-11-27	14.050	14.150	14.050	14.150	14.150	4,274
2023-11-24	14.100	14.100	13.900	13.900	13.900	976
2023-11-23	13.850	14.100	13.850	13.900	13.900	2,458
2023-11-22	14.100	14.100	13.500	13.700	13.700	25,313
2023-11-21	14.300	14.500	14.050	14.450	14.450	5,825
2023-11-20	14.600	14.600	13.900	14.300	14.300	12,160
2023-11-17	13.900	14.600	13.850	14.600	14.600	5,450
2023-11-16	13.900	14.100	13.650	14.000	14.000	6,829
2023-11-15	13.700	13.900	13.500	13.900	13.900	19,364
2023-11-14	12.900	13.700	12.900	13.700	13.700	10,210
2023-11-13	12.650	12.900	12.450	12.900	12.900	10,445
2023-11-10	12.650	13.200	12.400	12.750	12.750	45,848
2023-11-09	12.800	13.000	12.800	12.850	12.850	30,189
2023-11-08	13.000	13.000	12.650	12.800	12.800	9,542
2023-11-07	12.800	12.950	12.700	12.900	12.900	727
2023-11-06	13.350	13.350	12.800	12.800	12.800	7,660
2023-11-03	13.350	13.350	13.050	13.350	13.350	6,423
2023-11-02	13.400	13.400	13.050	13.350	13.350	27,450
2023-11-01	13.650	13.650	13.050	13.400	13.400	14,772
2023-10-31	13.300	13.950	13.300	13.950	13.950	3,931
2023-10-30	13.000	13.400	13.000	13.400	13.400	2,048
2023-10-27	13.250	13.250	13.000	13.000	13.000	1,193
2023-10-26	13.500	13.600	12.900	12.900	12.900	4,672
2023-10-25	13.150	13.550	13.050	13.500	13.500	7,636
2023-10-24	13.150	13.250	12.800	12.800	12.800	1,674
2023-10-23	12.650	13.850	12.650	12.900	12.900	34,079
2023-10-20	12.950	13.300	12.700	12.700	12.700	23,499
2023-10-19	13.050	13.050	12.900	12.900	12.900	2,811
2023-10-18	13.450	13.550	12.950	12.950	12.950	35,654
2023-10-17	15.000	15.000	13.450	13.450	13.450	18,689
2023-10-16	14.800	15.000	14.800	15.000	15.000	107
2023-10-13	15.200	15.200	14.850	15.200	15.200	31,053
2023-10-12	14.750	15.200	14.650	15.200	15.200	7,839
2023-10-11	14.700	14.700	14.700	14.700	14.700	8,424
2023-10-10	14.550	14.650	14.250	14.650	14.650	1,553
2023-10-09	14.600	14.600	14.200	14.550	14.550	2,448
2023-10-06	14.350	14.650	14.200	14.600	14.600	2,744
2023-10-05	14.600	14.650	14.350	14.600	14.600	2,190
2023-10-04	14.600	14.600	14.150	14.600	14.600	7,736
2023-10-03	14.750	15.000	14.450	14.450	14.450	37,757
2023-10-02	14.600	14.750	14.500	14.750	14.750	14,733
2023-09-29	14.600	14.600	14.150	14.550	14.550	7,456
2023-09-28	14.500	14.700	14.250	14.600	14.600	18,538
2023-09-27	15.000	15.000	14.500	14.900	14.900	3,278
2023-09-26	15.300	15.600	15.200	15.200	15.200	2,087
2023-09-25	14.900	15.300	14.750	15.300	15.300	4,431
2023-09-22	14.800	14.950	14.550	14.700	14.700	5,084
2023-09-21	15.000	15.500	14.900	15.350	15.350	42,309
2023-09-20	14.950	15.450	14.950	15.000	15.000	9,667
2023-09-19	14.600	14.950	14.400	14.950	14.950	4,766
2023-09-18	14.900	15.100	14.750	14.750	14.750	8,196
2023-09-15	14.700	15.100	14.700	14.900	14.900	12,395
2023-09-14	14.550	15.200	14.300	15.000	15.000	62,427
2023-09-13	14.300	14.550	14.000	14.550	14.550	11,482
2023-09-12	14.300	14.350	14.000	14.300	14.300	6,368

← NewerPage 13 of 21 · 1,257 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.