Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.900	12.900	12.600	12.900	12.900	11,317
2026-04-29	12.400	12.900	12.400	12.900	12.900	17,445
2026-04-28	12.650	12.850	12.100	12.400	12.400	37,740
2026-04-27	13.950	13.950	12.650	12.850	12.850	56,496
2026-04-24	15.500	15.500	13.350	13.950	13.950	82,424
2026-04-23	16.350	16.350	15.800	16.100	16.100	5,712
2026-04-22	15.850	16.450	15.750	16.300	16.300	12,626
2026-04-21	14.950	15.900	14.950	15.800	15.800	17,148
2026-04-20	14.500	14.900	14.300	14.900	14.900	9,528
2026-04-17	14.350	14.500	14.350	14.400	14.400	4,417
2026-04-16	14.200	14.350	14.050	14.350	14.350	23,307
2026-04-15	13.900	14.500	13.850	14.150	14.150	21,655
2026-04-14	13.850	14.100	13.750	14.100	14.100	8,893
2026-04-13	13.550	14.050	13.550	13.850	13.850	12,125
2026-04-10	13.700	13.700	13.300	13.600	13.600	4,642
2026-04-09	13.150	13.700	13.150	13.600	13.600	6,034
2026-04-08	12.950	13.300	12.750	13.100	13.100	32,763
2026-04-07	12.700	13.300	12.700	12.900	12.900	27,595
2026-04-02	12.500	12.700	12.200	12.700	12.700	7,426
2026-04-01	12.500	12.700	12.250	12.450	12.450	28,882
2026-03-31	11.900	12.100	11.900	12.100	12.100	8,526
2026-03-30	11.650	11.950	11.600	11.900	11.900	26,887
2026-03-27	11.250	11.600	11.200	11.600	11.600	35,991
2026-03-26	11.150	11.150	11.000	11.150	11.150	545
2026-03-25	11.600	11.700	11.150	11.150	11.150	15,475
2026-03-24	11.200	11.550	11.200	11.550	11.550	1,001
2026-03-23	11.300	11.550	11.250	11.400	11.400	1,732
2026-03-20	11.300	11.450	11.300	11.450	11.450	9,201
2026-03-19	11.000	11.300	11.000	11.250	11.250	6,350
2026-03-18	11.500	11.500	11.100	11.250	11.250	10,028
2026-03-17	11.650	11.650	11.350	11.550	11.550	7,155
2026-03-16	11.500	11.650	11.500	11.650	11.650	1,148
2026-03-13	11.850	11.900	11.500	11.500	11.500	21,245
2026-03-12	12.050	12.050	11.650	11.850	11.850	8,027
2026-03-11	11.900	12.050	11.900	12.050	12.050	3,579
2026-03-10	11.400	11.850	11.400	11.850	11.850	12,141
2026-03-09	11.700	11.700	11.300	11.600	11.600	14,196
2026-03-06	11.700	11.800	11.500	11.700	11.700	7,017
2026-03-05	12.100	12.100	11.700	11.950	11.950	12,029
2026-03-04	11.850	12.200	11.850	12.000	12.000	36,816
2026-03-03	11.950	12.050	11.750	12.000	12.000	9,600
2026-03-02	12.100	12.150	12.000	12.050	12.050	3,615
2026-02-27	12.450	12.600	12.150	12.200	12.200	26,875
2026-02-26	13.000	13.050	12.400	12.400	12.400	23,420
2026-02-25	13.100	13.200	13.050	13.100	13.100	4,621
2026-02-24	13.150	13.150	12.950	13.000	13.000	7,003
2026-02-23	12.950	13.350	12.850	12.900	12.900	112,917
2026-02-20	12.900	13.450	12.500	13.200	13.200	141,791
2026-02-19	13.550	13.550	12.500	12.500	12.500	20,230
2026-02-18	13.550	13.550	13.350	13.550	13.550	1,384
2026-02-17	13.600	13.600	13.600	13.600	13.600	1,004
2026-02-16	13.500	13.500	13.250	13.500	13.500	16,524
2026-02-13	13.500	13.500	13.250	13.500	13.500	1,371
2026-02-12	13.400	13.600	13.250	13.450	13.450	12,216
2026-02-11	13.400	13.400	13.300	13.400	13.400	3,371
2026-02-10	13.400	13.400	13.300	13.400	13.400	11,501
2026-02-09	13.750	13.750	13.500	13.500	13.500	4,134
2026-02-06	13.950	13.950	13.500	13.800	13.800	26,798
2026-02-05	14.150	14.350	13.700	13.950	13.950	14,926
2026-02-04	14.300	14.500	14.100	14.450	14.450	13,136

← NewerPage 3 of 21 · 1,257 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.