Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	12.500	12.800	12.400	12.400	12.400	3,829
2026-07-27	12.750	13.000	12.350	12.700	12.700	21,566
2026-07-24	12.400	12.850	11.850	12.700	12.700	19,987
2026-07-23	12.400	12.900	12.400	12.600	12.600	9,694
2026-07-22	11.600	12.500	11.600	12.150	12.150	8,848
2026-07-21	12.000	12.050	11.650	11.650	11.650	2,954
2026-07-20	11.550	11.850	11.550	11.850	11.850	17,708
2026-07-17	11.850	11.850	11.600	11.750	11.750	9,914
2026-07-16	11.550	11.950	11.550	11.650	11.650	10,701
2026-07-15	11.950	11.950	11.700	11.800	11.800	3,969
2026-07-14	11.800	11.800	11.550	11.550	11.550	31,334
2026-07-13	11.250	11.400	11.100	11.400	11.400	4,819
2026-07-10	11.200	11.400	11.050	11.400	11.400	17,060
2026-07-09	11.800	11.800	11.000	11.400	11.400	74,393
2026-07-08	11.900	12.000	11.800	11.800	11.800	578
2026-07-07	11.800	12.000	11.800	12.000	12.000	5,395
2026-07-06	11.750	12.000	11.700	12.000	12.000	3,626
2026-07-03	12.550	12.550	11.750	11.850	11.850	31,976
2026-07-02	12.500	12.750	12.200	12.200	12.200	15,472
2026-07-01	12.700	13.050	12.500	12.500	12.500	5,440
2026-06-30	13.200	13.200	12.800	13.100	13.100	2,942
2026-06-29	12.850	13.200	12.600	13.200	13.200	6,079
2026-06-26	12.500	12.750	12.500	12.750	12.750	2,609
2026-06-25	12.200	12.450	12.200	12.300	12.300	3,932
2026-06-24	12.550	12.600	12.300	12.300	12.300	6,522
2026-06-23	12.300	12.550	12.300	12.450	12.450	1,829
2026-06-22	12.150	12.400	12.150	12.400	12.400	1,531
2026-06-18	12.500	12.550	12.100	12.100	12.100	10,924
2026-06-17	12.300	12.500	12.050	12.500	12.500	9,025
2026-06-16	12.150	12.300	11.900	12.300	12.300	5,609
2026-06-15	11.750	12.150	11.700	12.150	12.150	13,238
2026-06-12	11.400	11.700	11.300	11.700	11.700	4,907
2026-06-11	11.450	11.700	11.450	11.500	11.500	39,949
2026-06-10	11.550	11.550	11.200	11.450	11.450	23,785
2026-06-09	11.600	11.600	11.200	11.400	11.400	61,830
2026-06-08	11.750	11.800	11.300	11.600	11.600	6,667
2026-06-05	12.100	12.100	11.800	11.900	11.900	18,368
2026-06-04	12.150	12.150	11.700	12.100	12.100	26,108
2026-06-03	12.250	12.300	12.150	12.300	12.300	3,258
2026-06-02	12.300	12.450	12.250	12.350	12.350	3,319
2026-06-01	12.200	12.550	12.200	12.550	12.550	7,855
2026-05-29	12.400	12.400	12.150	12.200	12.200	1,701
2026-05-28	12.550	12.550	12.150	12.250	12.250	7,111
2026-05-27	12.900	12.900	12.550	12.550	12.550	5,288
2026-05-26	12.900	12.900	12.850	12.850	12.850	15,241
2026-05-25	13.400	13.400	12.750	12.900	12.900	22,162
2026-05-22	13.500	13.500	13.250	13.250	13.250	4,467
2026-05-21	13.650	13.700	13.200	13.450	13.450	3,038
2026-05-20	13.450	13.650	13.250	13.350	13.350	8,928
2026-05-19	13.400	13.450	13.400	13.450	13.450	995
2026-05-18	13.450	13.450	13.050	13.100	13.100	9,548
2026-05-15	13.750	13.900	13.300	13.300	13.300	13,601
2026-05-13	13.450	13.900	13.450	13.500	13.500	6,003
2026-05-12	12.950	13.900	12.950	13.900	13.900	13,231
2026-05-11	13.200	13.350	13.200	13.300	13.300	10,293
2026-05-08	13.000	13.100	12.850	13.100	13.100	6,107
2026-05-07	12.700	13.000	12.700	13.000	13.000	6,216
2026-05-06	12.850	12.900	12.650	12.650	12.650	4,620
2026-05-05	12.800	12.900	12.600	12.650	12.650	6,328
2026-05-04	12.700	12.900	12.650	12.900	12.900	3,937

← NewerPage 2 of 3 · 128 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.