Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	19.900	20.800	19.300	20.000	20.000	18,128
2022-01-12	19.500	19.900	19.500	19.900	19.900	41,859
2022-01-11	19.550	19.900	19.250	19.500	19.500	9,787
2022-01-10	19.900	19.900	19.500	19.900	19.900	12,917
2022-01-07	19.400	19.900	19.250	19.900	19.900	3,028
2022-01-05	19.850	19.850	19.250	19.500	19.500	6,043
2022-01-04	20.100	20.400	19.600	20.000	20.000	7,738
2022-01-03	20.000	20.100	19.400	20.100	20.100	6,477
2021-12-30	19.550	20.000	19.350	20.000	20.000	1,052
2021-12-29	20.000	20.000	19.300	19.550	19.550	4,080
2021-12-28	19.300	20.000	19.150	20.000	20.000	9,128
2021-12-27	19.500	19.500	18.850	19.300	19.300	20,738
2021-12-23	18.800	19.500	18.800	19.500	19.500	35,382
2021-12-22	18.800	18.900	18.200	18.700	18.700	28,278
2021-12-21	18.400	18.800	18.050	18.600	18.600	22,298
2021-12-20	19.050	19.350	18.400	18.800	18.800	61,134
2021-12-17	20.300	20.300	19.500	19.500	19.500	34,829
2021-12-16	20.000	20.500	20.000	20.300	20.300	12,064
2021-12-15	20.000	20.200	19.700	19.950	19.950	3,988
2021-12-14	19.500	20.200	19.500	20.000	20.000	3,892
2021-12-13	19.650	19.950	19.500	19.500	19.500	16,422
2021-12-10	19.800	19.800	19.650	19.650	19.650	8,216
2021-12-09	19.750	19.800	19.400	19.800	19.800	7,126
2021-12-08	19.750	19.900	19.600	19.800	19.800	17,748
2021-12-07	19.750	19.950	19.700	19.750	19.750	5,038
2021-12-06	19.800	19.800	19.600	19.750	19.750	3,121
2021-12-03	20.500	20.500	19.700	19.800	19.800	13,634
2021-12-02	21.300	21.300	20.400	20.500	20.500	22,020
2021-12-01	20.800	21.300	20.600	21.300	21.300	20,805
2021-11-30	21.000	21.000	20.800	21.000	21.000	10,724
2021-11-29	21.000	21.300	21.000	21.000	21.000	18,609
2021-11-26	21.600	21.600	20.900	21.300	21.300	17,103
2021-11-25	21.700	21.700	21.300	21.600	21.600	2,012
2021-11-24	21.100	21.700	21.000	21.700	21.700	15,316
2021-11-23	21.500	21.700	21.000	21.400	21.400	63,048
2021-11-22	21.500	21.500	21.000	21.500	21.500	50,050
2021-11-19	21.700	22.000	21.300	21.500	21.500	53,970
2021-11-18	21.600	21.700	21.200	21.700	21.700	20,918
2021-11-17	21.700	21.700	21.300	21.600	21.600	3,314
2021-11-16	21.600	21.700	21.600	21.700	21.700	8,027
2021-11-15	21.600	21.700	21.300	21.600	21.600	10,297
2021-11-12	21.600	21.700	21.400	21.700	21.700	2,708
2021-11-11	21.300	21.800	21.200	21.700	21.700	9,988
2021-11-10	21.700	21.800	21.300	21.800	21.800	12,396
2021-11-09	21.600	21.700	21.300	21.700	21.700	5,237
2021-11-08	21.500	21.800	21.300	21.600	21.600	26,710
2021-11-05	21.700	21.900	21.500	21.800	21.800	9,479
2021-11-04	21.600	21.900	21.300	21.700	21.700	14,299
2021-11-03	22.200	22.200	21.000	21.200	21.200	66,708
2021-11-02	22.700	22.700	21.800	22.200	22.200	12,889
2021-11-01	22.800	23.000	22.400	22.500	22.500	30,631
2021-10-29	22.000	22.800	21.700	22.600	22.600	40,838
2021-10-28	22.100	22.100	21.800	22.000	22.000	22,228
2021-10-27	22.400	22.900	21.900	22.100	22.100	20,439
2021-10-26	23.100	23.200	22.800	23.200	23.200	4,752
2021-10-25	22.600	23.500	22.300	23.000	23.000	33,810
2021-10-22	22.300	22.600	22.000	22.600	22.600	4,797
2021-10-21	22.300	22.600	22.100	22.600	22.600	3,207
2021-10-20	22.300	22.700	22.300	22.600	22.600	17,648
2021-10-19	23.000	23.000	22.200	22.700	22.700	47,529

← NewerPage 21 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.