Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.450	15.700	15.100	15.650	15.650	7,595
2025-10-31	15.200	15.500	15.200	15.450	15.450	904
2025-10-30	15.350	15.350	15.000	15.150	15.150	10,032
2025-10-29	15.400	15.450	15.000	15.350	15.350	12,740
2025-10-28	15.400	15.600	15.200	15.600	15.600	913
2025-10-27	15.400	15.600	15.200	15.600	15.600	18,111
2025-10-24	15.650	15.850	15.400	15.500	15.500	5,287
2025-10-23	15.750	16.100	15.600	15.750	15.750	11,444
2025-10-22	16.450	16.500	15.900	16.100	16.100	20,003
2025-10-21	16.450	16.650	16.100	16.450	16.450	5,714
2025-10-20	16.950	16.950	16.400	16.650	16.650	7,236
2025-10-17	17.350	17.350	16.750	17.100	17.100	6,529
2025-10-16	17.300	17.400	16.950	17.350	17.350	9,067
2025-10-15	17.300	17.550	17.300	17.400	17.400	1,435
2025-10-14	17.550	17.850	17.300	17.300	17.300	3,954
2025-10-13	17.550	17.900	17.550	17.700	17.700	1,344
2025-10-10	18.000	18.000	17.900	17.900	17.900	162
2025-10-09	17.600	17.750	17.100	17.750	17.750	26,507
2025-10-08	17.450	17.600	17.350	17.600	17.600	13,317
2025-10-07	17.450	17.450	17.000	17.400	17.400	3,609
2025-10-06	16.900	17.650	16.350	17.600	17.600	22,546
2025-10-03	16.700	16.850	16.250	16.550	16.550	1,584
2025-10-02	16.700	16.700	16.300	16.600	16.600	7,080
2025-10-01	16.400	16.900	16.400	16.900	16.900	3,403
2025-09-30	16.500	16.900	16.350	16.850	16.850	10,554
2025-09-29	17.050	17.450	16.500	16.900	16.900	11,942
2025-09-26	17.350	17.650	16.950	17.050	17.050	11,430
2025-09-25	18.150	18.250	16.950	16.950	16.950	14,781
2025-09-24	16.100	18.200	16.100	17.700	17.700	49,732
2025-09-23	16.100	16.200	15.700	16.200	16.200	4,687
2025-09-22	16.000	16.100	15.750	16.100	16.100	15,570
2025-09-19	15.700	15.900	15.600	15.700	15.700	1,635
2025-09-18	15.700	16.100	15.700	15.950	15.950	3,774
2025-09-17	15.700	16.100	15.700	16.050	16.050	3,770
2025-09-16	16.050	16.050	15.750	16.000	16.000	52,888
2025-09-15	16.050	16.100	15.850	16.100	16.100	330
2025-09-12	15.850	16.050	15.700	16.050	16.050	1,868
2025-09-11	16.000	16.000	15.750	15.950	15.950	2,903
2025-09-10	15.750	16.100	15.750	16.000	16.000	3,286
2025-09-09	15.650	16.000	15.650	15.950	15.950	2,145
2025-09-08	16.050	16.050	15.650	16.050	16.050	3,161
2025-09-05	15.950	16.050	15.700	16.050	16.050	3,790
2025-09-04	15.500	15.900	15.500	15.900	15.900	7,325
2025-09-03	15.600	15.950	15.400	15.900	15.900	5,180
2025-09-02	16.600	16.600	15.400	15.750	15.750	30,976
2025-09-01	16.250	16.850	16.200	16.600	16.600	28,483
2025-08-29	16.250	16.750	16.200	16.750	16.750	1,634
2025-08-28	16.400	16.850	16.200	16.850	16.850	17,787
2025-08-27	16.600	16.900	16.450	16.450	16.450	7,910
2025-08-26	16.900	17.050	16.550	16.900	16.900	2,079
2025-08-25	16.900	17.300	16.900	17.100	17.100	7,936
2025-08-22	17.150	17.400	16.900	17.300	17.300	9,267
2025-08-21	17.550	17.600	17.000	17.300	17.300	1,342
2025-08-20	16.900	17.550	16.900	17.325	17.325	38,029
2025-08-19	17.200	17.340	17.000	17.200	17.200	3,679
2025-08-18	17.580	17.660	16.920	17.200	17.200	9,179
2025-08-15	17.500	17.600	16.960	17.200	17.200	1,559
2025-08-14	17.100	17.500	16.980	17.480	17.480	5,222
2025-08-13	17.480	17.500	17.100	17.400	17.400	3,267
2025-08-12	17.980	18.000	17.160	17.500	17.500	9,749

← NewerPage 5 of 22 · 1,261 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.