Cavotec SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	18.000	18.000	17.480	18.000	18.000	3,565
2025-08-08	17.600	18.000	17.520	17.740	17.740	1,166
2025-08-07	17.500	18.000	17.300	17.800	17.800	13,251
2025-08-06	17.900	17.900	17.300	17.700	17.700	2,931
2025-08-05	17.900	17.900	17.300	17.840	17.840	1,051
2025-08-04	17.500	17.500	17.500	17.500	17.500	0
2025-08-01	17.500	17.500	17.500	17.500	17.500	0
2025-07-31	17.500	17.500	17.500	17.500	17.500	0
2025-07-30	17.700	17.700	17.120	17.500	17.500	6,478
2025-07-29	18.000	18.100	17.700	17.700	17.700	3,431
2025-07-28	18.300	18.500	17.700	18.000	18.000	4,522
2025-07-25	17.900	18.300	17.300	18.100	18.100	53,100
2025-07-24	19.120	19.180	18.980	19.180	19.180	4,368
2025-07-23	18.300	19.200	18.100	19.200	19.200	5,823
2025-07-22	19.000	19.000	18.300	18.500	18.500	5,808
2025-07-21	18.500	19.300	18.500	19.000	19.000	3,680
2025-07-18	19.000	19.200	18.500	19.000	19.000	635
2025-07-17	19.200	19.200	18.100	19.000	19.000	41,829
2025-07-16	19.240	19.300	18.200	19.300	19.300	13,960
2025-07-15	18.500	19.300	18.500	19.300	19.300	3,867
2025-07-14	18.160	18.900	17.740	18.700	18.700	11,990
2025-07-11	18.350	18.498	18.100	18.150	18.150	901
2025-07-10	17.742	18.500	17.742	18.100	18.100	19,089
2025-07-09	18.900	23.500	18.900	20.000	20.000	9,140
2025-07-08	18.050	18.950	17.750	17.750	17.750	12,220
2025-07-07	17.650	18.000	17.500	17.750	17.750	6,866
2025-07-04	17.550	17.900	17.350	17.650	17.650	2,206
2025-07-03	17.200	17.950	17.050	17.550	17.550	9,237
2025-07-02	16.500	17.050	16.500	17.000	17.000	5,895
2025-07-01	16.600	17.000	16.300	17.000	17.000	4,087
2025-06-30	16.850	17.150	16.600	16.600	16.600	18,890
2025-06-27	16.650	17.000	16.250	16.700	16.700	22,186
2025-06-26	16.700	17.250	16.650	17.000	17.000	7,605
2025-06-25	17.350	17.350	16.700	16.900	16.900	28,114
2025-06-24	17.650	17.950	17.350	17.750	17.750	7,886
2025-06-23	17.900	18.100	17.650	17.700	17.700	7,735
2025-06-19	17.900	18.250	17.900	18.050	18.050	6,747
2025-06-18	18.150	18.200	18.000	18.050	18.050	16,596
2025-06-17	18.750	18.750	18.350	18.350	18.350	14,552
2025-06-16	19.900	19.900	18.800	18.800	18.800	17,771
2025-06-13	17.100	19.900	17.100	19.900	19.900	80,956
2025-06-12	18.300	18.300	17.700	18.100	18.100	9,978
2025-06-11	18.300	18.350	18.100	18.300	18.300	15,695
2025-06-10	18.500	18.950	18.500	18.550	18.550	17,000
2025-06-09	18.300	18.500	18.050	18.450	18.450	9,514
2025-06-05	17.700	18.250	17.700	18.050	18.050	196,829
2025-06-04	18.100	18.300	17.500	17.700	17.700	18,183
2025-06-03	18.400	18.500	18.050	18.050	18.050	14,059
2025-06-02	18.900	18.900	18.100	18.100	18.100	18,540
2025-05-30	17.950	18.900	17.700	18.900	18.900	31,480
2025-05-28	19.000	19.100	17.950	17.950	17.950	22,678
2025-05-27	17.800	19.400	17.750	19.100	19.100	64,904
2025-05-26	16.900	17.800	16.900	17.750	17.750	29,675
2025-05-23	15.950	16.800	15.950	16.800	16.800	16,920
2025-05-22	15.150	16.300	15.150	16.250	16.250	37,320
2025-05-21	15.500	15.500	14.950	15.300	15.300	280,297
2025-05-20	16.000	16.000	15.300	15.450	15.450	35,461
2025-05-19	16.000	16.200	16.000	16.200	16.200	7,403
2025-05-16	15.550	16.000	15.550	16.000	16.000	6,511
2025-05-15	15.850	15.850	15.550	15.650	15.650	4,189

← NewerPage 6 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.