Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	16.750	16.950	16.350	16.950	16.950	5,617
2022-07-05	16.500	16.750	16.500	16.750	16.750	1,453
2022-07-04	16.250	16.750	16.250	16.750	16.750	1,320
2022-07-01	16.700	16.700	16.200	16.550	16.550	28,824
2022-06-30	16.700	17.150	16.600	16.700	16.700	10,801
2022-06-29	16.400	16.700	16.400	16.650	16.650	4,464
2022-06-28	16.600	16.600	16.050	16.400	16.400	2,212
2022-06-27	16.200	16.600	16.200	16.600	16.600	1,889
2022-06-23	16.050	16.100	15.550	15.550	15.550	4,119
2022-06-22	16.700	16.700	15.700	16.100	16.100	308,636
2022-06-21	16.050	16.700	16.050	16.700	16.700	850
2022-06-20	16.400	16.550	16.050	16.050	16.050	1,725
2022-06-17	16.500	16.500	16.000	16.400	16.400	2,636
2022-06-16	16.950	16.950	16.000	16.500	16.500	11,956
2022-06-15	16.750	16.950	16.500	16.950	16.950	6,003
2022-06-14	16.900	16.900	16.000	16.500	16.500	21,688
2022-06-13	17.000	17.000	16.350	16.850	16.850	15,665
2022-06-10	16.900	17.150	16.550	17.050	17.050	403,714
2022-06-09	17.000	17.550	16.900	16.900	16.900	8,264
2022-06-08	17.950	17.950	17.250	17.450	17.450	2,677
2022-06-07	17.750	18.000	17.450	17.650	17.650	88,959
2022-06-03	18.350	18.350	17.550	17.750	17.750	2,576
2022-06-02	18.000	18.300	17.800	18.200	18.200	63,760
2022-06-01	17.950	18.000	17.400	18.000	18.000	16,794
2022-05-31	16.550	17.900	16.400	17.700	17.700	95,353
2022-05-30	16.900	17.000	16.400	16.950	16.950	11,120
2022-05-27	16.000	16.900	16.000	16.900	16.900	7,871
2022-05-25	16.350	16.350	16.000	16.000	16.000	20,178
2022-05-24	16.000	16.500	16.000	16.350	16.350	19,408
2022-05-23	16.200	16.950	16.200	16.250	16.250	8,671
2022-05-20	16.200	16.500	15.900	16.200	16.200	5,664
2022-05-19	16.150	16.600	15.750	16.200	16.200	7,482
2022-05-18	16.650	16.900	16.300	16.300	16.300	8,389
2022-05-17	16.950	16.950	16.500	16.650	16.650	14,724
2022-05-16	16.900	16.950	16.500	16.950	16.950	5,816
2022-05-13	16.750	16.950	16.300	16.900	16.900	11,480
2022-05-12	16.200	16.600	15.650	16.600	16.600	1,649,249
2022-05-11	16.300	16.650	16.100	16.550	16.550	8,639
2022-05-10	16.800	16.800	16.100	16.300	16.300	34,128
2022-05-09	16.700	17.200	16.100	16.800	16.800	372,156
2022-05-06	17.100	17.400	16.500	16.700	16.700	559,454
2022-05-05	16.800	17.350	16.350	17.100	17.100	45,363
2022-05-04	16.350	16.800	16.100	16.800	16.800	4,072,535
2022-05-03	15.150	16.500	15.150	16.350	16.350	940,571
2022-05-02	14.000	14.350	13.600	13.850	13.850	13,043
2022-04-29	13.850	14.150	13.550	13.900	13.900	46,319
2022-04-28	14.000	14.000	13.100	13.500	13.500	54,051
2022-04-27	13.000	13.850	12.600	13.800	13.800	49,129
2022-04-26	12.250	12.750	11.950	12.750	12.750	18,254
2022-04-25	12.300	12.850	12.000	12.250	12.250	120,478
2022-04-22	12.800	12.800	12.250	12.250	12.250	23,195
2022-04-21	13.150	13.850	12.800	13.100	13.100	37,006
2022-04-20	13.100	13.500	13.100	13.150	13.150	20,574
2022-04-19	13.650	13.850	12.800	13.100	13.100	33,923
2022-04-14	13.800	13.850	13.550	13.600	13.600	3,015
2022-04-13	13.750	13.750	13.500	13.550	13.550	12,736
2022-04-12	13.600	13.850	13.000	13.800	13.800	31,650
2022-04-11	13.500	13.850	13.100	13.600	13.600	47,986
2022-04-08	13.950	13.950	13.350	13.500	13.500	29,428
2022-04-07	12.500	13.900	12.500	13.600	13.600	124,312

← NewerPage 19 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.