Cavotec Group AB (STO:CCC)
Sweden · Delayed Price · Currency is SEK 17.70
+0.10 (0.57%)
Aug 1, 2025, 5:18 PM CET
Cavotec Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.30 | 17.70 | 17.10 | 17.70 | 17.70 | 2.31% | 4,747 |
| Jul 31, 2025 | 17.50 | 17.70 | 17.00 | 17.30 | 17.30 | 14.95% | 2,494 |
| Jul 30, 2025 | 16.50 | 16.50 | 14.50 | 15.05 | 15.05 | -10.42% | 28,253 |
| Jul 29, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.61% | 1,190 |
| Jul 28, 2025 | 18.00 | 18.50 | 16.80 | 17.25 | 17.25 | -4.17% | 1,921 |
| Jul 25, 2025 | 18.00 | 18.40 | 18.00 | 18.00 | 18.00 | -2.96% | 26,231 |
| Jul 24, 2025 | 19.10 | 19.10 | 18.45 | 18.55 | 18.55 | -3.89% | 4,103 |
| Jul 23, 2025 | 18.80 | 19.35 | 18.35 | 19.30 | 19.30 | 6.04% | 11,464 |
| Jul 22, 2025 | 18.00 | 18.65 | 17.75 | 18.20 | 18.20 | 2.54% | 11,048 |
| Jul 21, 2025 | 17.60 | 17.75 | 17.25 | 17.75 | 17.75 | 0.85% | 2,526 |
| Jul 18, 2025 | 17.70 | 17.70 | 17.20 | 17.60 | 17.60 | -0.28% | 6,604 |
| Jul 17, 2025 | 18.10 | 18.10 | 17.60 | 17.65 | 17.65 | -1.12% | 41,829 |
| Jul 16, 2025 | 17.65 | 17.85 | 17.15 | 17.85 | 17.85 | 1.13% | 13,960 |
| Jul 15, 2025 | 16.70 | 17.65 | 16.70 | 17.65 | 17.65 | 4.13% | 7,210 |
| Jul 14, 2025 | 17.10 | 17.25 | 16.85 | 16.95 | 16.95 | -2.59% | 11,990 |
| Jul 11, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.97% | 7,873 |
| Jul 10, 2025 | 18.05 | 18.25 | 17.45 | 17.75 | 17.75 | -0.28% | 19,089 |
| Jul 9, 2025 | 18.10 | 18.35 | 17.80 | 17.80 | 17.80 | 0.28% | 9,140 |
| Jul 8, 2025 | 18.05 | 18.95 | 17.75 | 17.75 | 17.75 | - | 12,220 |
| Jul 7, 2025 | 17.65 | 18.00 | 17.50 | 17.75 | 17.75 | 0.57% | 6,866 |
| Jul 4, 2025 | 17.55 | 17.90 | 17.35 | 17.65 | 17.65 | 0.57% | 2,206 |
| Jul 3, 2025 | 17.20 | 17.95 | 17.05 | 17.55 | 17.55 | 3.24% | 9,237 |
| Jul 2, 2025 | 16.50 | 17.05 | 16.50 | 17.00 | 17.00 | - | 5,895 |
| Jul 1, 2025 | 16.60 | 17.00 | 16.30 | 17.00 | 17.00 | 2.41% | 4,087 |
| Jun 30, 2025 | 16.85 | 17.15 | 16.60 | 16.60 | 16.60 | -0.60% | 18,890 |
| Jun 27, 2025 | 16.65 | 17.00 | 16.25 | 16.70 | 16.70 | -1.76% | 22,186 |
| Jun 26, 2025 | 16.70 | 17.25 | 16.65 | 17.00 | 17.00 | 0.59% | 7,605 |
| Jun 25, 2025 | 17.35 | 17.35 | 16.70 | 16.90 | 16.90 | -4.79% | 28,114 |
| Jun 24, 2025 | 17.65 | 17.95 | 17.35 | 17.75 | 17.75 | 0.28% | 7,886 |
| Jun 23, 2025 | 17.90 | 18.10 | 17.65 | 17.70 | 17.70 | -1.94% | 7,735 |
| Jun 19, 2025 | 17.90 | 18.25 | 17.90 | 18.05 | 18.05 | - | 6,747 |
| Jun 18, 2025 | 18.15 | 18.20 | 18.00 | 18.05 | 18.05 | -1.63% | 16,596 |
| Jun 17, 2025 | 18.75 | 18.75 | 18.35 | 18.35 | 18.35 | -2.39% | 14,552 |
| Jun 16, 2025 | 19.90 | 19.90 | 18.80 | 18.80 | 18.80 | -5.53% | 17,771 |
| Jun 13, 2025 | 17.10 | 19.90 | 17.10 | 19.90 | 19.90 | 9.94% | 80,956 |
| Jun 12, 2025 | 18.30 | 18.30 | 17.70 | 18.10 | 18.10 | -1.09% | 9,978 |
| Jun 11, 2025 | 18.30 | 18.35 | 18.10 | 18.30 | 18.30 | -1.35% | 15,695 |
| Jun 10, 2025 | 18.50 | 18.95 | 18.50 | 18.55 | 18.55 | 0.54% | 17,000 |
| Jun 9, 2025 | 18.30 | 18.50 | 18.05 | 18.45 | 18.45 | 2.22% | 9,514 |
| Jun 5, 2025 | 17.70 | 18.25 | 17.70 | 18.05 | 18.05 | 1.98% | 196,829 |
| Jun 4, 2025 | 18.10 | 18.30 | 17.50 | 17.70 | 17.70 | -1.94% | 18,183 |
| Jun 3, 2025 | 18.40 | 18.50 | 18.05 | 18.05 | 18.05 | -0.28% | 14,059 |
| Jun 2, 2025 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | -4.23% | 18,540 |
| May 30, 2025 | 17.95 | 18.90 | 17.70 | 18.90 | 18.90 | 5.29% | 31,480 |
| May 28, 2025 | 19.00 | 19.10 | 17.95 | 17.95 | 17.95 | -6.02% | 22,678 |
| May 27, 2025 | 17.80 | 19.40 | 17.75 | 19.10 | 19.10 | 7.61% | 64,904 |
| May 26, 2025 | 16.90 | 17.80 | 16.90 | 17.75 | 17.75 | 5.65% | 29,675 |
| May 23, 2025 | 15.95 | 16.80 | 15.95 | 16.80 | 16.80 | 3.38% | 16,920 |
| May 22, 2025 | 15.15 | 16.30 | 15.15 | 16.25 | 16.25 | 6.21% | 37,320 |
| May 21, 2025 | 15.50 | 15.50 | 14.95 | 15.30 | 15.30 | -0.97% | 280,297 |