Cavotec Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.40	12.85	11.85	12.70	12.70	0.79%	19,987
Jul 23, 2026	12.40	12.90	12.40	12.60	12.60	3.70%	9,694
Jul 22, 2026	11.60	12.50	11.60	12.15	12.15	4.29%	8,848
Jul 21, 2026	12.00	12.05	11.65	11.65	11.65	-1.69%	2,954
Jul 20, 2026	11.55	11.85	11.55	11.85	11.85	0.85%	17,708
Jul 17, 2026	11.85	11.85	11.60	11.75	11.75	0.86%	9,914
Jul 16, 2026	11.55	11.95	11.55	11.65	11.65	-1.27%	10,701
Jul 15, 2026	11.95	11.95	11.70	11.80	11.80	2.16%	3,969
Jul 14, 2026	11.80	11.80	11.55	11.55	11.55	1.32%	31,334
Jul 13, 2026	11.25	11.40	11.10	11.40	11.40	-	4,819
Jul 10, 2026	11.20	11.40	11.05	11.40	11.40	-	17,060
Jul 9, 2026	11.80	11.80	11.00	11.40	11.40	-3.39%	74,393
Jul 8, 2026	11.90	12.00	11.80	11.80	11.80	-1.67%	578
Jul 7, 2026	11.80	12.00	11.80	12.00	12.00	-	5,395
Jul 6, 2026	11.75	12.00	11.70	12.00	12.00	1.27%	3,626
Jul 3, 2026	12.55	12.55	11.75	11.85	11.85	-2.87%	31,976
Jul 2, 2026	12.50	12.75	12.20	12.20	12.20	-2.40%	15,472
Jul 1, 2026	12.70	13.05	12.50	12.50	12.50	-4.58%	5,440
Jun 30, 2026	13.20	13.20	12.80	13.10	13.10	-0.76%	2,942
Jun 29, 2026	12.85	13.20	12.60	13.20	13.20	3.53%	6,079
Jun 26, 2026	12.50	12.75	12.50	12.75	12.75	3.66%	2,609
Jun 25, 2026	12.20	12.45	12.20	12.30	12.30	-	3,932
Jun 24, 2026	12.55	12.60	12.30	12.30	12.30	-1.20%	6,522
Jun 23, 2026	12.30	12.55	12.30	12.45	12.45	0.40%	1,829
Jun 22, 2026	12.15	12.40	12.15	12.40	12.40	2.48%	1,531
Jun 18, 2026	12.50	12.55	12.10	12.10	12.10	-3.20%	10,924
Jun 17, 2026	12.30	12.50	12.05	12.50	12.50	1.63%	8,715
Jun 16, 2026	12.15	12.30	11.90	12.30	12.30	1.23%	5,609
Jun 15, 2026	11.75	12.15	11.70	12.15	12.15	3.85%	13,238
Jun 12, 2026	11.50	11.70	11.30	11.70	11.70	1.74%	5,267
Jun 11, 2026	11.45	11.70	11.45	11.50	11.50	0.44%	39,949
Jun 10, 2026	11.55	11.55	11.20	11.45	11.45	0.44%	23,785
Jun 9, 2026	11.60	11.60	11.20	11.40	11.40	-1.72%	59,338
Jun 8, 2026	11.75	11.80	11.30	11.60	11.60	-2.52%	6,667
Jun 5, 2026	12.10	12.10	11.80	11.90	11.90	-1.65%	18,368
Jun 4, 2026	12.15	12.15	11.70	12.10	12.10	-1.63%	26,108
Jun 3, 2026	12.25	12.30	12.15	12.30	12.30	-0.40%	3,258
Jun 2, 2026	12.30	12.45	12.25	12.35	12.35	-1.59%	3,319
Jun 1, 2026	12.20	12.55	12.20	12.55	12.55	2.87%	7,855
May 29, 2026	12.40	12.40	12.15	12.20	12.20	-0.41%	1,701
May 28, 2026	12.55	12.55	12.15	12.25	12.25	-2.39%	7,111
May 27, 2026	12.90	12.90	12.55	12.55	12.55	-2.33%	5,288
May 26, 2026	12.90	12.90	12.85	12.85	12.85	-0.39%	15,241
May 25, 2026	13.40	13.40	12.75	12.90	12.90	-2.64%	22,162
May 22, 2026	13.50	13.50	13.25	13.25	13.25	-1.49%	4,467
May 21, 2026	13.65	13.70	13.20	13.45	13.45	0.75%	3,038
May 20, 2026	13.45	13.65	13.25	13.35	13.35	-0.74%	8,928
May 19, 2026	13.40	13.45	13.40	13.45	13.45	2.67%	995
May 18, 2026	13.45	13.45	13.05	13.10	13.10	-1.50%	9,548
May 15, 2026	13.75	13.90	13.30	13.30	13.30	-1.48%	13,601