Cavotec Group AB (STO:CCC)
Sweden · Delayed Price · Currency is SEK 12.50
-0.15 (-1.19%)
Sep 4, 2026, 3:49 PM CET
Cavotec Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 12.30 | 12.45 | 12.10 | 12.45 | 12.45 | -0.40% | 10,024 |
| Aug 24, 2026 | 12.55 | 12.60 | 12.15 | 12.50 | 12.50 | -0.40% | 3,128 |
| Aug 21, 2026 | 12.05 | 12.55 | 12.05 | 12.55 | 12.55 | 2.87% | 25,807 |
| Aug 20, 2026 | 12.40 | 12.40 | 12.05 | 12.20 | 12.20 | 0.83% | 25,166 |
| Aug 19, 2026 | 12.05 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 9,252 |
| Aug 18, 2026 | 12.15 | 12.40 | 12.00 | 12.00 | 12.00 | -1.23% | 16,028 |
| Aug 17, 2026 | 12.30 | 12.30 | 11.90 | 12.15 | 12.15 | -1.22% | 14,736 |
| Aug 14, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 532 |
| Aug 13, 2026 | 12.30 | 12.65 | 12.25 | 12.60 | 12.60 | 0.80% | 3,860 |
| Aug 12, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 0.40% | 187,114 |
| Aug 11, 2026 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 2.47% | 912 |
| Aug 10, 2026 | 12.05 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 4,605 |
| Aug 7, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 11,594 |
| Aug 6, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | 849 |
| Aug 5, 2026 | 12.25 | 12.65 | 12.20 | 12.20 | 12.20 | -2.40% | 11,304 |
| Aug 4, 2026 | 12.40 | 12.65 | 12.40 | 12.50 | 12.50 | 1.63% | 7,484 |
| Aug 3, 2026 | 12.60 | 12.60 | 12.25 | 12.30 | 12.30 | -2.38% | 5,219 |
| Jul 31, 2026 | 12.30 | 12.80 | 12.20 | 12.60 | 12.60 | 3.28% | 6,029 |
| Jul 30, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 3,036 |
| Jul 29, 2026 | 12.40 | 12.60 | 12.15 | 12.50 | 12.50 | 0.81% | 8,234 |
| Jul 28, 2026 | 12.50 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 3,829 |
| Jul 27, 2026 | 12.75 | 13.00 | 12.35 | 12.70 | 12.70 | - | 21,566 |
| 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 |