Cavotec Group AB (STO:CCC)
Sweden · Delayed Price · Currency is SEK 11.50
-0.05 (-0.43%)
Oct 14, 2026, 5:29 PM CET
Cavotec Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |