Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	12.500	13.900	12.500	13.600	13.600	124,312
2022-04-06	13.250	13.650	12.500	12.500	12.500	43,707
2022-04-05	12.000	13.150	11.900	12.800	12.800	3,328,806
2022-04-04	12.350	12.500	11.950	12.000	12.000	791,486
2022-04-01	12.100	12.100	11.800	12.000	12.000	128,904
2022-03-31	12.050	12.200	11.800	12.200	12.200	244,491
2022-03-30	12.900	13.000	11.400	11.600	11.600	488,234
2022-03-29	13.600	13.750	13.000	13.200	13.200	47,670
2022-03-28	13.350	13.450	13.000	13.300	13.300	37,269
2022-03-25	13.600	13.600	13.000	13.350	13.350	20,063
2022-03-24	13.500	13.550	13.350	13.550	13.550	4,083
2022-03-23	13.700	13.700	13.200	13.350	13.350	46,532
2022-03-22	13.750	13.750	13.350	13.700	13.700	40,192
2022-03-21	14.300	14.300	13.350	13.650	13.650	64,168
2022-03-18	14.300	14.900	13.300	14.300	14.300	31,115
2022-03-17	13.450	14.500	13.150	14.000	14.000	35,107
2022-03-16	13.500	13.750	13.050	13.450	13.450	65,515
2022-03-15	13.700	14.000	12.850	13.400	13.400	36,813
2022-03-14	13.700	14.000	13.350	13.500	13.500	11,383
2022-03-11	13.600	14.400	13.350	13.350	13.350	60,894
2022-03-10	14.100	14.100	12.900	13.600	13.600	23,691
2022-03-09	13.900	14.500	13.700	13.800	13.800	13,201
2022-03-08	13.400	14.200	13.300	13.300	13.300	47,708
2022-03-07	13.350	13.400	12.700	13.250	13.250	15,241
2022-03-04	14.000	14.000	13.000	13.400	13.400	17,004
2022-03-03	14.350	14.350	13.800	13.800	13.800	3,515
2022-03-02	14.000	14.000	13.700	14.000	14.000	13,663
2022-03-01	15.400	15.400	13.950	14.250	14.250	27,833
2022-02-28	14.700	15.950	14.700	15.150	15.150	20,319
2022-02-25	15.000	15.350	14.700	14.700	14.700	17,490
2022-02-24	15.050	15.200	14.500	14.900	14.900	29,821
2022-02-23	15.600	15.950	15.400	15.650	15.650	13,984
2022-02-22	15.700	15.700	15.100	15.600	15.600	3,295
2022-02-21	16.150	16.150	15.400	15.700	15.700	10,144
2022-02-18	16.300	16.300	15.700	16.150	16.150	3,999
2022-02-17	16.000	17.500	15.900	16.400	16.400	31,464
2022-02-16	15.700	16.000	15.200	16.000	16.000	21,841
2022-02-15	16.000	16.200	15.200	15.700	15.700	38,255
2022-02-14	16.000	16.400	15.100	15.900	15.900	54,482
2022-02-11	17.400	17.500	16.250	16.600	16.600	47,514
2022-02-10	17.600	18.000	17.200	17.200	17.200	5,777
2022-02-09	17.800	18.000	17.600	18.000	18.000	3,061
2022-02-08	18.100	18.100	17.500	17.600	17.600	4,837
2022-02-07	18.250	18.250	17.650	17.900	17.900	1,003
2022-02-04	18.200	18.200	17.600	17.800	17.800	668
2022-02-03	18.250	18.250	17.600	18.200	18.200	759
2022-02-02	18.250	18.250	17.750	17.850	17.850	9,774
2022-02-01	18.400	18.400	17.800	18.250	18.250	6,245
2022-01-31	16.900	18.500	16.800	17.950	17.950	25,402
2022-01-28	17.400	17.700	16.700	16.700	16.700	15,237
2022-01-27	17.050	18.400	16.750	17.400	17.400	33,162
2022-01-26	17.000	17.200	16.750	17.200	17.200	11,752
2022-01-25	16.450	17.000	16.450	17.000	17.000	24,288
2022-01-24	16.850	16.950	16.500	16.600	16.600	23,919
2022-01-21	17.650	17.900	17.000	17.000	17.000	27,391
2022-01-20	18.050	18.350	17.700	17.950	17.950	21,637
2022-01-19	19.000	19.000	18.050	18.050	18.050	11,900
2022-01-18	17.600	19.200	17.600	19.000	19.000	23,295
2022-01-17	18.650	18.650	17.700	18.300	18.300	23,879
2022-01-14	19.900	19.900	18.600	18.600	18.600	50,828

← NewerPage 20 of 22 · 1,263 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.