Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.700	14.300	13.600	14.300	14.300	6,004
2023-09-08	13.600	13.650	13.550	13.550	13.550	2,709
2023-09-07	13.250	13.550	13.200	13.550	13.550	3,451
2023-09-06	13.300	13.650	13.200	13.250	13.250	37,892
2023-09-05	13.600	13.850	13.600	13.600	13.600	18,140
2023-09-04	13.400	14.650	13.200	13.500	13.500	20,061
2023-09-01	13.450	13.450	13.350	13.400	13.400	8,942
2023-08-31	13.000	13.450	13.000	13.450	13.450	4,721
2023-08-30	12.850	13.200	12.800	13.150	13.150	6,356
2023-08-29	12.900	13.100	12.850	13.100	13.100	5,396
2023-08-28	13.150	13.300	12.850	12.850	12.850	9,136
2023-08-25	12.750	12.900	12.750	12.900	12.900	63
2023-08-24	12.850	12.850	12.850	12.850	12.850	254
2023-08-23	12.750	12.750	12.750	12.750	12.750	583
2023-08-22	13.000	13.100	12.850	12.850	12.850	1,250
2023-08-21	13.000	13.000	12.850	12.850	12.850	7,532
2023-08-18	12.750	13.100	12.750	13.000	13.000	9,085
2023-08-17	13.600	13.600	13.400	13.400	13.400	2,132
2023-08-16	13.600	13.600	13.600	13.600	13.600	1,412
2023-08-15	13.900	13.900	13.600	13.600	13.600	253
2023-08-14	14.050	14.300	13.750	13.900	13.900	3,602
2023-08-11	13.950	14.200	13.950	13.950	13.950	6,450
2023-08-10	14.150	14.200	13.900	14.200	14.200	3,797
2023-08-09	13.850	14.200	13.850	13.850	13.850	32,977
2023-08-08	13.800	13.900	13.800	13.850	13.850	4,265
2023-08-07	13.450	13.650	13.450	13.550	13.550	15,532
2023-08-04	13.200	13.650	13.100	13.450	13.450	8,119
2023-08-03	13.250	13.250	13.000	13.200	13.200	8,941
2023-08-02	13.600	13.600	13.250	13.250	13.250	5,516
2023-08-01	13.800	14.000	13.400	14.000	14.000	14,621
2023-07-31	13.600	13.700	13.350	13.700	13.700	14,231
2023-07-28	14.000	14.000	13.200	13.300	13.300	48,346
2023-07-27	13.300	14.000	13.300	13.900	13.900	11,502
2023-07-26	13.400	13.400	13.150	13.400	13.400	6,429
2023-07-25	13.400	13.650	13.400	13.400	13.400	4,450
2023-07-24	13.700	13.750	13.350	13.400	13.400	8,140
2023-07-21	13.500	13.700	13.500	13.600	13.600	1,345
2023-07-20	13.500	13.700	13.200	13.700	13.700	1,604
2023-07-19	13.600	13.600	13.150	13.500	13.500	3,638
2023-07-18	13.400	13.500	13.200	13.500	13.500	613
2023-07-17	13.450	13.500	13.150	13.500	13.500	2,148
2023-07-14	13.250	13.400	13.050	13.400	13.400	8,369
2023-07-13	13.300	13.400	13.000	13.400	13.400	17,860
2023-07-12	13.200	13.250	12.900	13.250	13.250	11,273
2023-07-11	12.950	13.250	12.950	13.250	13.250	10,100
2023-07-10	12.950	13.300	12.950	13.300	13.300	10,614
2023-07-07	12.950	13.300	12.900	13.300	13.300	910
2023-07-06	13.000	13.300	12.950	13.250	13.250	5,092
2023-07-05	13.300	13.300	13.150	13.300	13.300	1,661
2023-07-04	13.200	13.300	13.150	13.300	13.300	6,329
2023-07-03	13.250	13.250	13.200	13.200	13.200	43
2023-06-30	13.000	13.200	12.850	13.200	13.200	9,164
2023-06-29	12.750	13.100	12.750	13.100	13.100	1,536
2023-06-28	13.000	13.150	12.750	13.150	13.150	3,727
2023-06-27	13.200	13.200	12.750	13.000	13.000	37
2023-06-26	13.200	13.200	13.200	13.200	13.200	2,535
2023-06-22	12.900	13.200	12.800	13.200	13.200	5,033
2023-06-21	12.850	13.200	12.800	12.900	12.900	13,512
2023-06-20	13.400	13.400	12.850	13.250	13.250	3,313
2023-06-19	13.200	13.400	13.000	13.400	13.400	2,020

← NewerPage 14 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.