Cavotec SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.650 | 16.750 | 16.500 | 16.650 | 16.650 | 5,915 |
| 2024-11-13 | 17.050 | 17.050 | 16.500 | 16.750 | 16.750 | 48,192 |
| 2024-11-12 | 16.650 | 17.050 | 16.600 | 17.050 | 17.050 | 24,987 |
| 2024-11-11 | 17.300 | 17.300 | 16.600 | 16.700 | 16.700 | 245,580 |
| 2024-11-08 | 17.700 | 17.950 | 17.250 | 17.300 | 17.300 | 83,469 |
| 2024-11-07 | 17.900 | 17.900 | 17.200 | 17.700 | 17.700 | 7,687 |
| 2024-11-06 | 17.450 | 17.900 | 17.300 | 17.900 | 17.900 | 13,871 |
| 2024-11-05 | 17.850 | 18.100 | 17.400 | 18.100 | 18.100 | 9,663 |
| 2024-11-04 | 18.250 | 18.250 | 17.800 | 17.900 | 17.900 | 3,828 |
| 2024-11-01 | 18.200 | 18.450 | 18.150 | 18.250 | 18.250 | 4,822 |
| 2024-10-31 | 17.750 | 18.350 | 17.750 | 18.200 | 18.200 | 19,948 |
| 2024-10-30 | 17.750 | 18.100 | 17.700 | 18.100 | 18.100 | 40,695 |
| 2024-10-29 | 18.000 | 18.100 | 17.800 | 18.100 | 18.100 | 51,545 |
| 2024-10-28 | 18.000 | 18.100 | 17.550 | 18.100 | 18.100 | 36,159 |
| 2024-10-25 | 18.450 | 18.450 | 17.850 | 18.300 | 18.300 | 29,975 |
| 2024-10-24 | 18.050 | 18.500 | 17.550 | 18.500 | 18.500 | 65,309 |
| 2024-10-23 | 17.650 | 18.050 | 17.650 | 18.050 | 18.050 | 12,324 |
| 2024-10-22 | 17.850 | 18.000 | 17.600 | 18.000 | 18.000 | 76,878 |
| 2024-10-21 | 17.900 | 17.900 | 17.200 | 17.850 | 17.850 | 49,572 |
| 2024-10-18 | 17.750 | 17.950 | 17.450 | 17.950 | 17.950 | 8,175 |
| 2024-10-17 | 17.900 | 18.100 | 17.350 | 17.800 | 17.800 | 17,944 |
| 2024-10-16 | 18.100 | 18.100 | 17.700 | 17.900 | 17.900 | 14,969 |
| 2024-10-15 | 17.650 | 18.100 | 17.650 | 18.000 | 18.000 | 13,123 |
| 2024-10-14 | 17.950 | 18.000 | 17.650 | 17.650 | 17.650 | 5,181 |
| 2024-10-11 | 18.600 | 18.600 | 17.700 | 17.900 | 17.900 | 17,600 |
| 2024-10-10 | 18.750 | 19.050 | 18.400 | 18.400 | 18.400 | 31,554 |
| 2024-10-09 | 17.850 | 18.750 | 17.700 | 18.750 | 18.750 | 34,563 |
| 2024-10-08 | 18.000 | 18.000 | 17.700 | 17.850 | 17.850 | 6,577 |
| 2024-10-07 | 19.000 | 19.000 | 17.950 | 18.050 | 18.050 | 53,118 |
| 2024-10-04 | 19.600 | 20.000 | 18.950 | 19.000 | 19.000 | 8,702 |
| 2024-10-03 | 19.600 | 20.000 | 19.600 | 19.600 | 19.600 | 2,015 |
| 2024-10-02 | 20.500 | 20.500 | 19.550 | 20.000 | 20.000 | 9,147 |
| 2024-10-01 | 20.600 | 20.800 | 20.100 | 20.400 | 20.400 | 13,021 |
| 2024-09-30 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 12,862 |
| 2024-09-27 | 21.000 | 21.100 | 20.200 | 21.000 | 21.000 | 82,194 |
| 2024-09-26 | 20.800 | 21.200 | 20.500 | 21.000 | 21.000 | 49,172 |
| 2024-09-25 | 19.950 | 20.800 | 19.550 | 20.800 | 20.800 | 56,506 |
| 2024-09-24 | 20.000 | 20.000 | 19.450 | 19.850 | 19.850 | 15,582 |
| 2024-09-23 | 19.750 | 20.400 | 19.700 | 20.300 | 20.300 | 15,437 |
| 2024-09-20 | 19.650 | 19.800 | 19.350 | 19.700 | 19.700 | 10,665 |
| 2024-09-19 | 19.050 | 19.700 | 19.050 | 19.700 | 19.700 | 23,127 |
| 2024-09-18 | 19.250 | 19.250 | 18.950 | 19.150 | 19.150 | 2,974 |
| 2024-09-17 | 19.200 | 19.250 | 18.950 | 19.250 | 19.250 | 5,244 |
| 2024-09-16 | 19.000 | 19.200 | 18.900 | 19.200 | 19.200 | 1,358,010 |
| 2024-09-13 | 19.050 | 19.200 | 19.000 | 19.000 | 19.000 | 34,231 |
| 2024-09-12 | 19.000 | 19.300 | 19.000 | 19.150 | 19.150 | 58,905 |
| 2024-09-11 | 19.000 | 19.000 | 18.800 | 19.000 | 19.000 | 4,286 |
| 2024-09-10 | 19.100 | 19.100 | 18.750 | 19.000 | 19.000 | 8,208 |
| 2024-09-09 | 19.250 | 19.250 | 19.000 | 19.100 | 19.100 | 27,870 |
| 2024-09-06 | 19.750 | 19.750 | 18.900 | 19.250 | 19.250 | 30,910 |
| 2024-09-05 | 19.550 | 19.600 | 19.350 | 19.600 | 19.600 | 2,801 |
| 2024-09-04 | 19.350 | 19.650 | 19.350 | 19.600 | 19.600 | 2,184 |
| 2024-09-03 | 20.000 | 20.000 | 19.350 | 19.700 | 19.700 | 20,077 |
| 2024-09-02 | 20.000 | 20.200 | 19.850 | 19.900 | 19.900 | 25,576 |
| 2024-08-30 | 20.600 | 20.800 | 19.800 | 20.000 | 20.000 | 88,944 |
| 2024-08-29 | 20.900 | 21.000 | 20.500 | 20.800 | 20.800 | 12,255 |
| 2024-08-28 | 20.500 | 20.900 | 20.300 | 20.500 | 20.500 | 7,465 |
| 2024-08-27 | 20.600 | 21.000 | 20.100 | 20.500 | 20.500 | 17,769 |
| 2024-08-26 | 20.900 | 21.000 | 20.200 | 20.600 | 20.600 | 21,508 |
| 2024-08-23 | 20.700 | 20.900 | 20.500 | 20.900 | 20.900 | 11,442 |
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.