Cavotec Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	13.45	13.90	13.45	13.50	13.50	-2.88%	6,003
May 12, 2026	12.95	13.90	12.95	13.90	13.90	4.51%	13,231
May 11, 2026	13.20	13.35	13.20	13.30	13.30	1.53%	10,293
May 8, 2026	13.00	13.10	12.85	13.10	13.10	0.77%	6,107
May 7, 2026	12.70	13.00	12.70	13.00	13.00	2.77%	6,216
May 6, 2026	12.85	12.90	12.65	12.65	12.65	-	4,620
May 5, 2026	12.80	12.90	12.60	12.65	12.65	-1.94%	6,328
May 4, 2026	12.70	12.90	12.65	12.90	12.90	-	3,937
Apr 30, 2026	12.90	12.90	12.60	12.90	12.90	-	11,317
Apr 29, 2026	12.40	12.90	12.40	12.90	12.90	4.03%	17,445
Apr 28, 2026	12.65	12.85	12.10	12.40	12.40	-3.50%	37,740
Apr 27, 2026	13.95	13.95	12.65	12.85	12.85	-7.89%	56,496
Apr 24, 2026	15.50	15.50	13.35	13.95	13.95	-13.35%	82,424
Apr 23, 2026	16.35	16.35	15.80	16.10	16.10	-1.23%	5,712
Apr 22, 2026	15.85	16.45	15.75	16.30	16.30	3.16%	12,626
Apr 21, 2026	14.95	15.90	14.95	15.80	15.80	6.04%	17,148
Apr 20, 2026	14.50	14.90	14.30	14.90	14.90	3.47%	9,528
Apr 17, 2026	14.35	14.50	14.35	14.40	14.40	0.35%	4,417
Apr 16, 2026	14.20	14.35	14.05	14.35	14.35	1.41%	23,307
Apr 15, 2026	13.90	14.50	13.85	14.15	14.15	0.35%	21,655
Apr 14, 2026	13.85	14.10	13.75	14.10	14.10	1.81%	8,893
Apr 13, 2026	13.55	14.05	13.55	13.85	13.85	1.84%	12,125
Apr 10, 2026	13.70	13.70	13.30	13.60	13.60	-	4,642
Apr 9, 2026	13.15	13.70	13.15	13.60	13.60	3.82%	6,034
Apr 8, 2026	12.95	13.30	12.75	13.10	13.10	1.55%	32,763
Apr 7, 2026	12.70	13.30	12.70	12.90	12.90	1.57%	27,595
Apr 2, 2026	12.50	12.70	12.20	12.70	12.70	2.01%	7,426
Apr 1, 2026	12.50	12.70	12.25	12.45	12.45	2.89%	28,882
Mar 31, 2026	11.90	12.10	11.90	12.10	12.10	1.68%	8,526
Mar 30, 2026	11.65	11.95	11.60	11.90	11.90	2.59%	26,887
Mar 27, 2026	11.25	11.60	11.20	11.60	11.60	4.04%	35,991
Mar 26, 2026	11.15	11.15	11.00	11.15	11.15	-	545
Mar 25, 2026	11.60	11.70	11.15	11.15	11.15	-3.46%	15,475
Mar 24, 2026	11.20	11.55	11.20	11.55	11.55	1.32%	1,001
Mar 23, 2026	11.30	11.55	11.25	11.40	11.40	-0.44%	1,732
Mar 20, 2026	11.30	11.45	11.30	11.45	11.45	1.78%	9,201
Mar 19, 2026	11.00	11.30	11.00	11.25	11.25	-	6,350
Mar 18, 2026	11.50	11.50	11.10	11.25	11.25	-2.60%	10,028
Mar 17, 2026	11.65	11.65	11.35	11.55	11.55	-0.86%	7,155
Mar 16, 2026	11.50	11.65	11.50	11.65	11.65	1.30%	1,148
Mar 13, 2026	11.85	11.90	11.50	11.50	11.50	-2.95%	21,245
Mar 12, 2026	12.05	12.05	11.65	11.85	11.85	-1.66%	8,027
Mar 11, 2026	11.90	12.05	11.90	12.05	12.05	1.69%	3,579