Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.650	12.650	12.200	12.600	12.600	16,584
2023-03-16	12.600	12.700	12.400	12.400	12.400	27,915
2023-03-15	12.600	12.650	12.200	12.550	12.550	157,028
2023-03-14	11.900	12.650	11.900	12.650	12.650	740,417
2023-03-13	12.500	12.600	11.850	11.950	11.950	1,316,235
2023-03-10	12.800	13.100	12.600	12.600	12.600	208,029
2023-03-09	13.100	13.200	12.800	12.800	12.800	407,493
2023-03-08	13.100	13.100	12.800	13.100	13.100	20,193
2023-03-07	13.450	13.450	12.950	13.000	13.000	250,851
2023-03-06	13.400	13.750	13.400	13.450	13.450	18,887
2023-03-03	13.800	13.800	13.450	13.450	13.450	6,604
2023-03-02	13.500	13.850	13.400	13.500	13.500	4,742
2023-03-01	13.500	13.800	13.500	13.550	13.550	111,202
2023-02-28	13.650	13.650	13.300	13.500	13.500	113,832
2023-02-27	13.350	13.900	13.300	13.300	13.300	81,830
2023-02-24	13.300	13.750	12.900	13.350	13.350	134,089
2023-02-23	13.150	14.150	13.100	13.300	13.300	448,000
2023-02-22	11.700	13.000	11.500	13.000	13.000	61,525
2023-02-21	12.600	12.600	12.600	12.600	12.600	6,803
2023-02-20	13.000	13.000	12.300	12.650	12.650	13,180
2023-02-17	12.700	13.000	12.250	13.000	13.000	9,046
2023-02-16	12.500	12.750	12.200	12.700	12.700	4,712
2023-02-15	12.250	12.500	12.000	12.500	12.500	25,140
2023-02-14	12.000	12.400	12.000	12.250	12.250	21,469
2023-02-13	12.500	12.500	12.000	12.300	12.300	24,134
2023-02-10	12.800	12.850	12.000	12.300	12.300	20,963
2023-02-09	12.600	12.950	12.500	12.800	12.800	42,043
2023-02-08	13.350	13.350	12.700	12.900	12.900	19,370
2023-02-07	13.050	13.350	12.800	13.350	13.350	12,427
2023-02-06	13.400	13.400	12.800	13.050	13.050	12,627
2023-02-03	13.800	13.850	13.000	13.400	13.400	33,931
2023-02-02	13.200	13.850	12.700	13.850	13.850	54,592
2023-02-01	13.250	13.250	12.950	13.200	13.200	11,936
2023-01-31	13.000	13.300	12.800	12.950	12.950	30,311
2023-01-30	13.650	13.650	13.000	13.350	13.350	103,173
2023-01-27	13.700	14.000	13.400	13.650	13.650	24,010
2023-01-26	13.700	14.100	13.500	14.000	14.000	18,344
2023-01-25	13.650	13.700	13.100	13.650	13.650	15,528
2023-01-24	14.200	14.200	13.250	13.700	13.700	13,879
2023-01-23	14.150	14.200	13.500	14.000	14.000	43,755
2023-01-20	13.850	14.150	13.650	14.150	14.150	22,836
2023-01-19	14.400	14.550	14.000	14.200	14.200	29,279
2023-01-18	14.850	14.850	14.400	14.400	14.400	6,272
2023-01-17	14.600	14.750	14.250	14.550	14.550	6,401
2023-01-16	15.100	15.300	14.200	14.650	14.650	8,555
2023-01-13	15.950	15.950	15.100	15.100	15.100	4,091
2023-01-12	15.200	15.950	15.000	15.500	15.500	54,951
2023-01-11	15.000	15.200	14.450	15.200	15.200	33,082
2023-01-10	14.650	15.000	14.500	15.000	15.000	5,240
2023-01-09	14.650	14.650	14.250	14.600	14.600	2,259
2023-01-05	14.600	14.600	14.100	14.250	14.250	662
2023-01-04	14.550	14.650	14.100	14.600	14.600	3,392
2023-01-03	14.350	15.000	13.850	14.450	14.450	9,348
2023-01-02	13.500	15.000	13.500	14.300	14.300	9,297
2022-12-30	13.500	13.500	13.200	13.500	13.500	14,794
2022-12-29	13.650	13.650	13.250	13.500	13.500	10,368
2022-12-28	13.700	13.700	13.400	13.650	13.650	8,730
2022-12-27	13.800	13.800	13.400	13.700	13.700	20,380
2022-12-23	14.100	14.100	13.400	13.900	13.900	19,388
2022-12-22	13.400	14.200	13.300	14.200	14.200	6,066

← NewerPage 16 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.