Cavotec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.800 | 19.800 | 19.400 | 19.400 | 19.400 | 3,506 |
| 2025-02-13 | 19.800 | 20.100 | 19.800 | 19.900 | 19.900 | 9,658 |
| 2025-02-12 | 19.950 | 20.000 | 19.650 | 19.900 | 19.900 | 39,185 |
| 2025-02-11 | 19.500 | 19.950 | 19.500 | 19.950 | 19.950 | 16,233 |
| 2025-02-10 | 18.400 | 19.700 | 18.400 | 19.450 | 19.450 | 49,155 |
| 2025-02-07 | 18.500 | 18.500 | 18.150 | 18.400 | 18.400 | 5,086 |
| 2025-02-06 | 18.850 | 18.850 | 18.300 | 18.500 | 18.500 | 20,966 |
| 2025-02-05 | 18.500 | 18.850 | 18.300 | 18.600 | 18.600 | 3,122 |
| 2025-02-04 | 19.500 | 19.500 | 18.300 | 18.800 | 18.800 | 47,768 |
| 2025-02-03 | 19.300 | 19.500 | 19.050 | 19.500 | 19.500 | 2,414 |
| 2025-01-31 | 19.300 | 19.600 | 19.100 | 19.400 | 19.400 | 5,793 |
| 2025-01-30 | 20.000 | 20.000 | 18.550 | 19.300 | 19.300 | 30,312 |
| 2025-01-29 | 20.000 | 20.000 | 19.450 | 20.000 | 20.000 | 15,961 |
| 2025-01-28 | 19.700 | 20.100 | 19.350 | 20.000 | 20.000 | 15,063 |
| 2025-01-27 | 18.850 | 19.550 | 18.300 | 19.550 | 19.550 | 14,121 |
| 2025-01-24 | 18.900 | 18.900 | 18.400 | 18.900 | 18.900 | 18,159 |
| 2025-01-23 | 18.100 | 18.800 | 18.100 | 18.600 | 18.600 | 5,566 |
| 2025-01-22 | 17.350 | 18.100 | 17.350 | 18.100 | 18.100 | 14,759 |
| 2025-01-21 | 17.300 | 17.400 | 17.100 | 17.350 | 17.350 | 28,679 |
| 2025-01-20 | 17.800 | 18.050 | 17.050 | 17.050 | 17.050 | 22,423 |
| 2025-01-17 | 18.150 | 18.150 | 17.000 | 18.000 | 18.000 | 44,490 |
| 2025-01-16 | 18.550 | 18.550 | 17.500 | 18.150 | 18.150 | 33,396 |
| 2025-01-15 | 18.100 | 18.600 | 18.050 | 18.550 | 18.550 | 11,919 |
| 2025-01-14 | 16.400 | 18.100 | 16.400 | 18.000 | 18.000 | 457,606 |
| 2025-01-13 | 16.600 | 16.650 | 16.300 | 16.650 | 16.650 | 4,638 |
| 2025-01-10 | 16.950 | 17.050 | 16.900 | 16.900 | 16.900 | 1,665 |
| 2025-01-09 | 17.300 | 17.300 | 16.900 | 16.950 | 16.950 | 6,338 |
| 2025-01-08 | 17.700 | 17.700 | 17.300 | 17.300 | 17.300 | 1,470 |
| 2025-01-07 | 17.700 | 17.950 | 17.450 | 17.700 | 17.700 | 8,132 |
| 2025-01-03 | 16.800 | 17.700 | 16.800 | 17.700 | 17.700 | 16,052 |
| 2025-01-02 | 16.450 | 16.850 | 16.450 | 16.800 | 16.800 | 9,548 |
| 2024-12-30 | 16.750 | 16.900 | 16.500 | 16.900 | 16.900 | 17,086 |
| 2024-12-27 | 16.500 | 16.800 | 16.350 | 16.750 | 16.750 | 4,442 |
| 2024-12-23 | 16.350 | 16.500 | 16.000 | 16.500 | 16.500 | 5,265 |
| 2024-12-20 | 16.200 | 16.500 | 16.050 | 16.500 | 16.500 | 13,440 |
| 2024-12-19 | 16.950 | 17.000 | 16.100 | 16.600 | 16.600 | 43,992 |
| 2024-12-18 | 16.950 | 16.950 | 16.550 | 16.950 | 16.950 | 2,352 |
| 2024-12-17 | 16.700 | 17.000 | 16.150 | 17.000 | 17.000 | 35,186 |
| 2024-12-16 | 17.200 | 17.200 | 16.500 | 16.750 | 16.750 | 13,185 |
| 2024-12-13 | 16.900 | 17.350 | 16.850 | 17.300 | 17.300 | 10,787 |
| 2024-12-12 | 17.050 | 17.100 | 16.900 | 17.050 | 17.050 | 3,081 |
| 2024-12-11 | 17.450 | 17.700 | 17.050 | 17.400 | 17.400 | 9,069 |
| 2024-12-10 | 17.450 | 17.450 | 17.200 | 17.200 | 17.200 | 4,799 |
| 2024-12-09 | 17.700 | 17.850 | 17.450 | 17.850 | 17.850 | 1,654 |
| 2024-12-06 | 17.650 | 17.750 | 17.350 | 17.750 | 17.750 | 7,007 |
| 2024-12-05 | 17.750 | 18.000 | 17.550 | 17.850 | 17.850 | 3,153 |
| 2024-12-04 | 18.100 | 18.100 | 17.700 | 18.000 | 18.000 | 4,188 |
| 2024-12-03 | 18.400 | 19.100 | 18.100 | 18.100 | 18.100 | 16,164 |
| 2024-12-02 | 18.500 | 18.600 | 18.100 | 18.400 | 18.400 | 4,338 |
| 2024-11-29 | 18.650 | 18.650 | 18.100 | 18.600 | 18.600 | 32,117 |
| 2024-11-28 | 18.750 | 18.900 | 18.300 | 18.800 | 18.800 | 2,146 |
| 2024-11-27 | 18.100 | 18.850 | 18.100 | 18.800 | 18.800 | 19,934 |
| 2024-11-26 | 17.100 | 18.100 | 17.100 | 18.000 | 18.000 | 9,913 |
| 2024-11-25 | 17.650 | 18.050 | 17.650 | 17.750 | 17.750 | 5,057 |
| 2024-11-22 | 16.700 | 17.700 | 16.700 | 17.550 | 17.550 | 7,194 |
| 2024-11-21 | 17.000 | 17.100 | 16.650 | 16.650 | 16.650 | 34,106 |
| 2024-11-20 | 16.350 | 17.300 | 16.200 | 17.000 | 17.000 | 27,310 |
| 2024-11-19 | 16.400 | 16.650 | 16.400 | 16.650 | 16.650 | 15,008 |
| 2024-11-18 | 16.500 | 16.600 | 16.350 | 16.550 | 16.550 | 11,410 |
| 2024-11-15 | 16.450 | 16.700 | 16.450 | 16.600 | 16.600 | 8,914 |
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.