Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	13.000	13.300	12.850	13.150	13.150	7,101
2023-06-15	12.800	13.300	12.800	13.300	13.300	3,679
2023-06-14	13.150	13.200	12.850	13.200	13.200	4,336
2023-06-13	13.200	13.300	12.700	13.200	13.200	31,865
2023-06-12	13.200	13.350	13.050	13.200	13.200	8,249
2023-06-09	13.350	13.650	13.350	13.350	13.350	1,189
2023-06-08	13.500	13.500	13.250	13.350	13.350	13,161
2023-06-07	13.300	13.550	13.300	13.500	13.500	764
2023-06-05	13.250	13.700	13.250	13.300	13.300	6,353
2023-06-02	14.000	14.000	13.400	13.700	13.700	3,361
2023-06-01	13.950	14.000	13.950	14.000	14.000	604
2023-05-31	14.250	14.350	13.700	13.950	13.950	23,822
2023-05-30	14.300	14.350	13.800	14.250	14.250	4,587
2023-05-29	14.500	14.500	13.700	14.300	14.300	24,053
2023-05-26	13.200	14.700	12.700	14.550	14.550	66,493
2023-05-25	12.800	13.200	12.800	13.200	13.200	11,064
2023-05-24	13.100	13.200	12.800	13.200	13.200	21,307
2023-05-23	12.950	13.300	12.950	13.100	13.100	11,666
2023-05-22	13.250	13.300	12.950	13.050	13.050	27,954
2023-05-19	13.000	13.700	13.000	13.400	13.400	3,273
2023-05-17	13.300	13.300	13.300	13.300	13.300	2
2023-05-16	13.100	13.300	13.000	13.300	13.300	4,862
2023-05-15	13.300	13.300	13.100	13.100	13.100	3,099
2023-05-12	13.500	13.500	13.300	13.300	13.300	1,319
2023-05-11	13.800	13.850	13.300	13.500	13.500	11,425
2023-05-10	13.800	13.800	13.500	13.800	13.800	887
2023-05-09	14.100	14.200	13.600	13.800	13.800	10,213
2023-05-08	14.200	14.300	13.900	14.100	14.100	5,824
2023-05-05	13.650	14.200	13.650	14.200	14.200	17,110
2023-05-04	13.900	14.050	13.900	13.900	13.900	1,548
2023-05-03	14.000	14.100	13.500	13.950	13.950	32,867
2023-05-02	14.400	14.400	14.350	14.350	14.350	7,527
2023-04-28	14.200	14.400	14.200	14.400	14.400	887
2023-04-27	13.550	14.200	13.550	14.100	14.100	21,892
2023-04-26	14.200	14.200	13.500	13.550	13.550	28,689
2023-04-25	14.300	14.350	13.950	14.100	14.100	10,522
2023-04-24	14.300	14.300	13.950	14.300	14.300	8,511
2023-04-21	13.900	14.200	13.900	14.150	14.150	7,444
2023-04-20	14.100	14.100	13.950	14.100	14.100	10,450
2023-04-19	14.100	14.250	13.900	14.100	14.100	26,665
2023-04-18	14.000	14.350	13.950	14.100	14.100	29,043
2023-04-17	14.250	14.300	13.950	13.950	13.950	44,376
2023-04-14	14.250	14.250	14.000	14.250	14.250	4,144
2023-04-13	14.150	14.250	13.850	13.950	13.950	30,694
2023-04-12	13.700	14.200	13.700	14.000	14.000	10,317
2023-04-11	14.200	14.350	13.600	14.000	14.000	17,075
2023-04-06	13.650	14.200	13.650	14.200	14.200	5,800
2023-04-05	13.150	13.800	13.150	13.800	13.800	17,617
2023-04-04	13.000	13.750	13.000	13.750	13.750	46,971
2023-04-03	13.000	13.350	12.950	13.000	13.000	19,247
2023-03-31	12.950	13.000	12.950	13.000	13.000	11,036
2023-03-30	13.000	13.000	12.700	12.950	12.950	7,338
2023-03-29	12.650	12.900	12.650	12.650	12.650	4,739
2023-03-28	12.650	13.000	12.600	12.600	12.600	7,505
2023-03-27	13.500	13.500	12.600	12.600	12.600	10,242
2023-03-24	13.500	13.500	13.050	13.500	13.500	27,806
2023-03-23	12.700	13.500	12.550	13.500	13.500	34,982
2023-03-22	12.350	12.750	12.350	12.750	12.750	53,211
2023-03-21	12.650	12.650	12.350	12.500	12.500	429,643
2023-03-20	12.450	12.650	12.250	12.600	12.600	65,647

← NewerPage 15 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.