Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.800	14.800	14.200	14.300	14.300	18,045
2026-02-02	14.700	14.700	14.500	14.650	14.650	9,624
2026-01-30	14.550	14.800	14.550	14.750	14.750	1,343
2026-01-29	15.400	15.400	14.550	14.800	14.800	13,684
2026-01-28	15.800	15.800	15.400	15.400	15.400	8,318
2026-01-27	14.750	15.900	14.750	15.800	15.800	36,877
2026-01-26	14.800	14.800	14.700	14.800	14.800	4,929
2026-01-23	14.800	14.850	14.550	14.800	14.800	11,203
2026-01-22	14.700	14.950	14.600	14.950	14.950	9,706
2026-01-21	14.900	14.900	14.550	14.550	14.550	10,806
2026-01-20	14.850	15.100	14.600	14.600	14.600	16,178
2026-01-19	15.100	15.100	14.750	14.800	14.800	31,829
2026-01-16	14.050	15.100	13.950	15.100	15.100	58,142
2026-01-15	13.950	14.100	13.700	13.900	13.900	11,729
2026-01-14	13.950	14.000	13.800	14.000	14.000	32,092
2026-01-13	14.000	14.000	13.800	14.000	14.000	10,518
2026-01-12	14.300	14.300	13.750	13.950	13.950	33,199
2026-01-09	13.800	14.300	13.550	14.200	14.200	34,240
2026-01-08	13.650	14.000	13.600	13.850	13.850	3,221
2026-01-07	13.800	14.050	13.700	13.950	13.950	5,902
2026-01-05	13.700	13.850	13.700	13.800	13.800	336
2026-01-02	13.500	13.800	13.500	13.700	13.700	2,057
2025-12-30	13.700	13.700	13.500	13.650	13.650	2,264
2025-12-29	13.400	13.700	13.200	13.700	13.700	10,366
2025-12-23	13.650	13.650	13.250	13.500	13.500	5,909
2025-12-22	13.100	13.550	13.100	13.550	13.550	46,044
2025-12-19	13.000	13.300	12.800	13.300	13.300	24,768
2025-12-18	13.000	13.150	12.900	13.150	13.150	3,650
2025-12-17	13.250	13.250	12.900	12.900	12.900	6,862
2025-12-16	13.150	13.350	12.950	12.950	12.950	27,960
2025-12-15	13.550	13.650	13.200	13.350	13.350	35,920
2025-12-12	13.850	13.950	13.550	13.700	13.700	139,846
2025-12-11	13.800	13.950	13.600	13.800	13.800	69,365
2025-12-10	14.000	14.000	13.800	13.950	13.950	4,563
2025-12-09	13.850	14.050	13.850	14.000	14.000	12,527
2025-12-08	14.050	14.500	13.850	14.100	14.100	16,258
2025-12-05	13.950	14.200	13.850	14.000	14.000	27,909
2025-12-04	13.900	13.950	13.850	13.950	13.950	5,485
2025-12-03	14.050	14.250	13.800	13.900	13.900	85,222
2025-12-02	14.200	14.200	13.950	14.100	14.100	54,772
2025-12-01	14.300	14.300	13.950	14.250	14.250	5,478
2025-11-28	14.100	14.250	13.900	14.100	14.100	6,639
2025-11-27	14.400	14.400	14.000	14.100	14.100	95,964
2025-11-26	14.350	14.750	14.250	14.450	14.450	45,884
2025-11-25	14.600	14.900	14.300	14.400	14.400	15,165
2025-11-24	14.850	14.900	14.500	14.900	14.900	3,013
2025-11-21	14.650	14.800	14.500	14.700	14.700	4,288
2025-11-20	14.750	14.900	14.650	14.850	14.850	1,830
2025-11-19	14.900	15.050	14.500	14.750	14.750	20,346
2025-11-18	15.050	15.250	14.900	15.150	15.150	5,202
2025-11-17	15.500	15.500	15.150	15.300	15.300	5,433
2025-11-14	15.250	15.450	15.000	15.450	15.450	7,323
2025-11-13	15.500	15.600	15.200	15.450	15.450	1,261
2025-11-12	15.500	15.700	15.200	15.500	15.500	3,594
2025-11-11	15.650	15.650	15.450	15.650	15.650	15,079
2025-11-10	15.400	15.800	15.250	15.600	15.600	9,473
2025-11-07	15.000	16.000	14.650	15.500	15.500	55,815
2025-11-06	15.100	15.450	15.100	15.100	15.100	14,857
2025-11-05	15.500	15.500	15.100	15.400	15.400	5,402
2025-11-04	15.650	15.650	15.150	15.500	15.500	3,673

← NewerPage 4 of 5 · 251 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.