Cavotec Group AB (STO:CCC)
Sweden · Delayed Price · Currency is SEK 10.50
-0.10 (-0.94%)
Nov 3, 2026, 5:25 PM CET
Cavotec Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | -0.94% | 11,658 |
| Nov 2, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | - | 10,471 |
| Oct 30, 2026 | 10.50 | 10.60 | 10.25 | 10.60 | 10.60 | 0.47% | 3,579 |
| Oct 29, 2026 | 10.50 | 10.55 | 10.25 | 10.55 | 10.55 | 0.96% | 3,222 |
| Oct 28, 2026 | 10.80 | 10.80 | 10.20 | 10.45 | 10.45 | -3.24% | 32,956 |
| Oct 27, 2026 | 10.30 | 10.80 | 10.05 | 10.80 | 10.80 | 4.85% | 218,521 |
| Oct 26, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | - | 290,288 |
| Oct 23, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 47,865 |
| Oct 22, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.49% | 7,543 |
| Oct 21, 2026 | 10.35 | 10.55 | 10.10 | 10.15 | 10.15 | -2.40% | 65,637 |
| Oct 20, 2026 | 10.75 | 10.80 | 10.30 | 10.40 | 10.40 | -3.26% | 25,462 |
| Oct 19, 2026 | 10.85 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 16,545 |
| Oct 16, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 28,806 |
| Oct 15, 2026 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -2.61% | 9,337 |
| Oct 14, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | -0.43% | 1,461 |
| Oct 13, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | - | 4,631 |
| Oct 12, 2026 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | 1.32% | 18,583 |
| Oct 9, 2026 | 11.50 | 11.50 | 11.25 | 11.40 | 11.40 | - | 5,611 |
| Oct 8, 2026 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | 0.44% | 2,366 |
| Oct 7, 2026 | 11.55 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 3,745 |
| Oct 6, 2026 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | 0.44% | 3,182 |
| Oct 5, 2026 | 11.65 | 11.80 | 11.45 | 11.45 | 11.45 | -1.72% | 6,340 |
| Oct 2, 2026 | 11.70 | 11.75 | 11.60 | 11.65 | 11.65 | 0.43% | 6,402 |
| Oct 1, 2026 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -2.93% | 62,515 |
| Sep 30, 2026 | 11.95 | 12.00 | 11.70 | 11.95 | 11.95 | 0.42% | 15,214 |
| Sep 29, 2026 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 2,713 |
| Sep 28, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | - | 2,297 |
| Sep 25, 2026 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 4,748 |
| Sep 24, 2026 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | - | 21,038 |
| Sep 23, 2026 | 11.55 | 12.30 | 11.55 | 11.95 | 11.95 | 4.37% | 95,532 |
| Sep 22, 2026 | 11.20 | 11.50 | 11.10 | 11.45 | 11.45 | 2.23% | 110,677 |
| Sep 21, 2026 | 11.25 | 11.30 | 10.85 | 11.20 | 11.20 | 0.45% | 213,821 |
| Sep 18, 2026 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 24,006 |
| Sep 17, 2026 | 11.55 | 11.60 | 11.25 | 11.40 | 11.40 | -0.44% | 10,722 |
| Sep 16, 2026 | 11.75 | 11.80 | 11.45 | 11.45 | 11.45 | -2.55% | 10,780 |
| Sep 15, 2026 | 11.65 | 11.85 | 11.60 | 11.75 | 11.75 | -1.26% | 6,092 |
| Sep 14, 2026 | 11.95 | 11.95 | 11.65 | 11.90 | 11.90 | 1.28% | 6,479 |
| Sep 11, 2026 | 11.85 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 16,358 |
| Sep 10, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 52,161 |
| Sep 9, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -1.61% | 158,734 |
| Sep 8, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 9,782 |
| Sep 7, 2026 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | 1.60% | 8,603 |
| Sep 4, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | -1.19% | 4,142 |
| Sep 3, 2026 | 12.85 | 12.85 | 12.50 | 12.65 | 12.65 | -1.17% | 27,458 |
| Sep 2, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 19,086 |
| Sep 1, 2026 | 12.20 | 12.75 | 12.20 | 12.70 | 12.70 | 4.10% | 25,330 |
| Aug 31, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 22,586 |
| Aug 28, 2026 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | -0.40% | 5,754 |
| Aug 27, 2026 | 12.55 | 12.65 | 12.30 | 12.65 | 12.65 | 0.80% | 20,493 |
| Aug 26, 2026 | 12.50 | 12.55 | 12.49 | 12.55 | 12.55 | 0.80% | 75,699 |