Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	13.000	13.500	12.600	12.850	12.850	45,324
2022-09-27	13.800	14.550	12.500	13.000	13.000	56,894
2022-09-26	14.700	15.100	13.700	13.800	13.800	24,646
2022-09-23	15.500	15.850	14.700	14.700	14.700	17,563
2022-09-22	16.000	16.000	16.000	16.000	16.000	210
2022-09-21	15.700	16.000	15.400	16.000	16.000	2,218
2022-09-20	15.700	16.000	15.400	15.900	15.900	3,216
2022-09-19	16.800	16.800	15.500	16.250	16.250	13,982
2022-09-16	17.250	17.250	16.600	16.600	16.600	3,111
2022-09-15	16.500	17.200	16.150	17.200	17.200	11,531
2022-09-14	16.800	17.200	16.600	17.050	17.050	276,436
2022-09-13	17.200	17.350	16.800	16.800	16.800	3,845
2022-09-12	16.500	17.250	16.400	17.200	17.200	10,629
2022-09-09	15.350	17.250	15.350	16.500	16.500	649,939
2022-09-08	15.850	15.900	15.600	15.700	15.700	10,853
2022-09-07	16.050	16.150	15.000	15.700	15.700	8,201
2022-09-06	16.400	16.400	16.000	16.050	16.050	405
2022-09-05	16.750	16.750	16.200	16.400	16.400	517
2022-09-02	16.400	16.750	16.400	16.750	16.750	1,971
2022-09-01	16.800	16.800	16.300	16.800	16.800	2,744
2022-08-31	16.750	16.800	16.400	16.800	16.800	11,769
2022-08-30	17.000	17.100	16.600	16.650	16.650	19,055
2022-08-29	17.000	17.000	16.500	16.950	16.950	6,664
2022-08-26	17.100	17.100	16.600	17.100	17.100	530
2022-08-25	17.000	17.100	16.650	17.100	17.100	3,524
2022-08-24	16.900	17.000	16.650	16.900	16.900	4,692
2022-08-23	16.950	17.250	16.750	16.950	16.950	975
2022-08-22	17.200	17.350	16.850	16.950	16.950	7,646
2022-08-19	17.250	17.300	16.800	17.200	17.200	2,078
2022-08-18	16.850	17.300	16.850	17.250	17.250	3,457
2022-08-17	16.850	17.400	16.700	17.150	17.150	3,519
2022-08-16	16.950	17.200	16.700	16.850	16.850	688
2022-08-15	16.950	17.400	16.600	16.950	16.950	13,253
2022-08-12	17.500	17.500	16.850	16.950	16.950	10,902
2022-08-11	17.400	17.600	17.100	17.600	17.600	16,746
2022-08-10	18.000	18.000	17.500	17.750	17.750	5,412
2022-08-09	17.800	18.200	17.450	18.050	18.050	43,905
2022-08-08	18.300	18.300	17.500	17.800	17.800	10,925
2022-08-05	18.400	18.400	17.800	18.300	18.300	6,617
2022-08-04	18.200	18.350	18.000	18.350	18.350	6,401
2022-08-03	17.300	18.350	17.300	18.200	18.200	12,529
2022-08-02	17.500	17.850	17.300	17.300	17.300	11,212
2022-08-01	17.500	17.950	17.500	17.500	17.500	3,423
2022-07-29	17.500	17.850	17.300	17.500	17.500	2,246
2022-07-28	17.150	17.950	17.000	17.500	17.500	61,944
2022-07-27	17.350	17.950	16.800	17.000	17.000	40,695
2022-07-26	16.550	17.050	16.300	17.000	17.000	8,089
2022-07-25	16.550	16.550	16.550	16.550	16.550	241
2022-07-22	16.000	16.550	16.000	16.550	16.550	41,707
2022-07-21	16.000	16.550	16.000	16.200	16.200	3,612
2022-07-20	16.500	16.600	16.000	16.200	16.200	54,155
2022-07-19	16.450	16.500	16.000	16.500	16.500	1,895
2022-07-18	16.350	16.550	16.100	16.150	16.150	3,479
2022-07-15	17.400	17.550	16.000	16.350	16.350	14,788
2022-07-14	17.550	17.550	16.900	17.400	17.400	128
2022-07-13	17.550	17.550	16.950	17.400	17.400	325
2022-07-12	17.150	17.550	17.100	17.550	17.550	9,582
2022-07-11	17.000	17.150	16.500	17.100	17.100	16,050
2022-07-08	17.150	17.500	16.800	17.000	17.000	4,421
2022-07-07	16.950	17.150	16.500	17.150	17.150	8,183

← NewerPage 18 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.