Cavotec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.900 | 15.900 | 15.550 | 15.600 | 15.600 | 21,592 |
| 2025-05-13 | 15.900 | 16.200 | 15.550 | 15.900 | 15.900 | 35,568 |
| 2025-05-12 | 15.250 | 16.000 | 15.200 | 15.900 | 15.900 | 19,152 |
| 2025-05-09 | 15.100 | 15.250 | 14.700 | 15.100 | 15.100 | 6,393 |
| 2025-05-08 | 15.100 | 15.300 | 14.850 | 15.250 | 15.250 | 5,405 |
| 2025-05-07 | 14.350 | 15.100 | 14.350 | 15.100 | 15.100 | 6,361 |
| 2025-05-06 | 14.700 | 14.700 | 14.450 | 14.450 | 14.450 | 7,318 |
| 2025-05-05 | 14.950 | 14.950 | 14.700 | 14.700 | 14.700 | 8,092 |
| 2025-05-02 | 15.100 | 15.250 | 14.800 | 14.900 | 14.900 | 10,811 |
| 2025-04-30 | 15.150 | 15.300 | 15.150 | 15.150 | 15.150 | 892 |
| 2025-04-29 | 15.400 | 15.450 | 15.150 | 15.400 | 15.400 | 1,470 |
| 2025-04-28 | 15.200 | 15.450 | 15.200 | 15.400 | 15.400 | 1,667 |
| 2025-04-25 | 15.700 | 15.700 | 14.800 | 15.500 | 15.500 | 26,452 |
| 2025-04-24 | 15.850 | 16.000 | 15.750 | 15.750 | 15.750 | 870 |
| 2025-04-23 | 16.200 | 16.200 | 15.850 | 15.850 | 15.850 | 2,169 |
| 2025-04-22 | 15.900 | 16.300 | 15.900 | 16.200 | 16.200 | 2,263 |
| 2025-04-17 | 16.000 | 16.000 | 15.750 | 15.750 | 15.750 | 2,486 |
| 2025-04-16 | 16.300 | 16.350 | 16.000 | 16.000 | 16.000 | 5,264 |
| 2025-04-15 | 16.150 | 16.600 | 16.100 | 16.500 | 16.500 | 11,790 |
| 2025-04-14 | 15.300 | 16.050 | 15.150 | 15.800 | 15.800 | 12,942 |
| 2025-04-11 | 15.800 | 16.000 | 15.150 | 15.350 | 15.350 | 14,471 |
| 2025-04-10 | 16.800 | 17.000 | 15.800 | 16.000 | 16.000 | 17,610 |
| 2025-04-09 | 15.850 | 15.850 | 15.200 | 15.500 | 15.500 | 17,380 |
| 2025-04-08 | 16.500 | 16.750 | 15.800 | 15.850 | 15.850 | 8,754 |
| 2025-04-07 | 16.900 | 16.900 | 15.400 | 15.900 | 15.900 | 23,902 |
| 2025-04-04 | 16.900 | 17.750 | 16.900 | 17.100 | 17.100 | 28,550 |
| 2025-04-03 | 17.250 | 17.400 | 17.000 | 17.400 | 17.400 | 4,269 |
| 2025-04-02 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 353 |
| 2025-04-01 | 16.900 | 17.600 | 16.900 | 17.600 | 17.600 | 21,934 |
| 2025-03-31 | 17.600 | 17.600 | 16.900 | 16.900 | 16.900 | 3,893 |
| 2025-03-28 | 18.000 | 18.000 | 17.600 | 17.700 | 17.700 | 27,202 |
| 2025-03-27 | 18.050 | 18.050 | 17.700 | 17.950 | 17.950 | 5,337 |
| 2025-03-26 | 17.950 | 18.100 | 17.700 | 17.750 | 17.750 | 9,445 |
| 2025-03-25 | 17.550 | 17.800 | 17.550 | 17.800 | 17.800 | 5,498 |
| 2025-03-24 | 17.600 | 17.800 | 17.550 | 17.800 | 17.800 | 21,349 |
| 2025-03-21 | 17.600 | 17.850 | 17.500 | 17.850 | 17.850 | 7,127 |
| 2025-03-20 | 18.000 | 18.000 | 17.550 | 17.750 | 17.750 | 3,728 |
| 2025-03-19 | 17.700 | 18.000 | 17.500 | 17.650 | 17.650 | 3,659 |
| 2025-03-18 | 17.650 | 17.700 | 17.000 | 17.700 | 17.700 | 21,537 |
| 2025-03-17 | 17.350 | 17.600 | 17.300 | 17.350 | 17.350 | 4,692 |
| 2025-03-14 | 17.900 | 18.100 | 17.250 | 17.350 | 17.350 | 9,199 |
| 2025-03-13 | 17.900 | 18.100 | 17.700 | 18.000 | 18.000 | 6,656 |
| 2025-03-12 | 17.000 | 17.550 | 17.000 | 17.550 | 17.550 | 4,021 |
| 2025-03-11 | 17.450 | 17.650 | 17.050 | 17.150 | 17.150 | 16,505 |
| 2025-03-10 | 18.150 | 18.150 | 17.650 | 17.650 | 17.650 | 8,824 |
| 2025-03-07 | 18.600 | 18.600 | 18.250 | 18.250 | 18.250 | 6,498 |
| 2025-03-06 | 18.900 | 19.200 | 18.500 | 18.600 | 18.600 | 20,598 |
| 2025-03-05 | 18.250 | 19.300 | 18.150 | 19.000 | 19.000 | 16,980 |
| 2025-03-04 | 18.150 | 18.450 | 18.150 | 18.450 | 18.450 | 24,193 |
| 2025-03-03 | 17.700 | 18.350 | 17.700 | 18.200 | 18.200 | 11,972 |
| 2025-02-28 | 18.200 | 18.250 | 17.900 | 18.100 | 18.100 | 30,844 |
| 2025-02-27 | 18.300 | 18.300 | 18.100 | 18.200 | 18.200 | 12,755 |
| 2025-02-26 | 18.950 | 18.950 | 18.100 | 18.300 | 18.300 | 60,636 |
| 2025-02-25 | 19.300 | 19.400 | 18.700 | 18.950 | 18.950 | 24,925 |
| 2025-02-24 | 19.600 | 19.600 | 19.200 | 19.400 | 19.400 | 15,537 |
| 2025-02-21 | 18.900 | 19.450 | 18.500 | 19.450 | 19.450 | 34,011 |
| 2025-02-20 | 18.700 | 18.900 | 18.350 | 18.900 | 18.900 | 7,953 |
| 2025-02-19 | 18.800 | 18.800 | 18.100 | 18.650 | 18.650 | 23,778 |
| 2025-02-18 | 19.800 | 19.800 | 18.350 | 18.850 | 18.850 | 52,700 |
| 2025-02-17 | 19.500 | 19.800 | 19.500 | 19.600 | 19.600 | 5,246 |
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.