Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	14.000	14.200	13.500	13.800	13.800	15,085
2022-12-20	14.200	14.500	13.950	14.000	14.000	9,778
2022-12-19	14.500	14.950	14.250	14.650	14.650	18,056
2022-12-16	15.200	15.200	13.850	14.350	14.350	72,303
2022-12-15	16.200	16.200	15.150	15.150	15.150	17,609
2022-12-14	16.000	16.750	16.000	16.200	16.200	3,558
2022-12-13	16.000	16.100	15.400	16.000	16.000	51,873
2022-12-12	15.850	15.850	15.200	15.850	15.850	8,234
2022-12-09	15.500	15.950	15.000	15.950	15.950	29,552
2022-12-08	15.800	15.950	15.150	15.550	15.550	22,643
2022-12-07	15.700	16.300	15.700	15.800	15.800	12,703
2022-12-06	16.100	16.650	15.750	16.000	16.000	35,492
2022-12-05	16.300	16.700	15.600	16.100	16.100	62,191
2022-12-02	16.000	17.000	15.800	16.300	16.300	36,683
2022-12-01	16.700	16.700	16.150	16.200	16.200	31,115
2022-11-30	16.800	16.800	15.950	16.700	16.700	1,018,011
2022-11-29	16.300	16.900	16.300	16.800	16.800	12,738
2022-11-28	15.900	16.800	15.850	16.800	16.800	10,800
2022-11-25	16.400	16.400	16.150	16.200	16.200	5,669
2022-11-24	16.600	16.600	16.600	16.600	16.600	100
2022-11-23	15.850	16.500	15.850	16.150	16.150	3,895
2022-11-22	16.700	16.700	16.050	16.600	16.600	3,534
2022-11-21	16.500	16.800	16.200	16.750	16.750	1,081
2022-11-18	16.200	16.750	16.200	16.750	16.750	3,080
2022-11-17	16.750	17.400	16.200	16.200	16.200	9,288
2022-11-16	17.000	17.300	16.900	17.000	17.000	7,267
2022-11-15	17.300	17.350	16.600	16.950	16.950	10,067
2022-11-14	16.500	17.300	16.450	17.300	17.300	4,723
2022-11-11	16.800	17.400	16.500	16.650	16.650	16,299
2022-11-10	16.100	16.950	16.100	16.800	16.800	11,098
2022-11-09	16.500	16.500	15.900	16.100	16.100	1,215
2022-11-08	15.350	16.500	15.350	16.500	16.500	10,782
2022-11-07	16.600	16.600	15.400	15.900	15.900	6,864
2022-11-04	16.500	16.600	15.600	16.600	16.600	7,882
2022-11-03	16.100	16.500	15.850	16.500	16.500	7,092
2022-11-02	17.050	17.050	16.200	16.500	16.500	39,314
2022-11-01	16.550	17.000	16.550	17.000	17.000	2,316
2022-10-31	16.400	16.900	16.300	16.500	16.500	1,432
2022-10-28	16.900	16.900	16.500	16.550	16.550	836
2022-10-27	16.350	16.900	16.300	16.900	16.900	1,396
2022-10-26	16.900	16.900	16.350	16.900	16.900	235
2022-10-25	16.500	17.000	16.100	16.900	16.900	23,173
2022-10-24	16.100	16.500	16.000	16.450	16.450	17,178
2022-10-21	16.000	16.200	15.650	16.100	16.100	23,183
2022-10-20	16.800	16.800	15.600	15.600	15.600	11,823
2022-10-19	16.800	16.800	16.300	16.800	16.800	757
2022-10-18	16.400	17.000	16.200	16.800	16.800	8,833
2022-10-17	16.200	16.700	16.000	16.200	16.200	9,239
2022-10-14	16.350	16.800	16.200	16.650	16.650	992
2022-10-13	17.000	17.100	16.150	16.500	16.500	18,309
2022-10-12	16.200	17.000	15.650	17.000	17.000	17,584
2022-10-11	14.450	16.500	14.450	16.100	16.100	92,743
2022-10-10	14.300	14.450	14.200	14.450	14.450	8,176
2022-10-07	14.400	14.400	14.200	14.300	14.300	215
2022-10-06	14.800	14.950	14.200	14.400	14.400	4,024
2022-10-05	14.700	14.950	14.250	14.600	14.600	2,246
2022-10-04	14.150	14.800	14.150	14.550	14.550	2,415
2022-10-03	14.550	14.800	13.800	14.150	14.150	26,612
2022-09-30	14.300	14.850	14.250	14.850	14.850	3,132
2022-09-29	12.850	14.600	12.850	14.250	14.250	26,166

← NewerPage 17 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.