Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 14.55
-0.15 (-1.02%)
Jan 30, 2026, 4:38 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.95 | 15.00 | 14.55 | 14.55 | 14.55 | -1.02% | 2,081 |
| Jan 29, 2026 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 117 |
| Jan 28, 2026 | 15.60 | 15.85 | 14.90 | 14.90 | 14.90 | -3.56% | 3,121 |
| Jan 27, 2026 | 15.35 | 15.65 | 15.35 | 15.45 | 15.45 | 0.65% | 1,208 |
| Jan 26, 2026 | 15.25 | 15.60 | 15.25 | 15.35 | 15.35 | 0.66% | 5,336 |
| Jan 23, 2026 | 15.10 | 15.40 | 15.10 | 15.25 | 15.25 | 0.33% | 3,685 |
| Jan 22, 2026 | 15.00 | 15.20 | 14.95 | 15.20 | 15.20 | 1.33% | 2,169 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 1,064 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.40 | 14.80 | 14.80 | -1.33% | 30,070 |
| Jan 19, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 3.45% | 2,928 |
| Jan 16, 2026 | 14.50 | 14.50 | 13.65 | 14.50 | 14.50 | 1.40% | 3,563 |
| Jan 15, 2026 | 14.30 | 14.30 | 14.05 | 14.30 | 14.30 | 0.70% | 1,385 |
| Jan 14, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 2.90% | 37,079 |
| Jan 13, 2026 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -3.83% | 742 |
| Jan 12, 2026 | 14.45 | 14.60 | 13.80 | 14.35 | 14.35 | 0.70% | 2,124 |
| Jan 9, 2026 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 3.26% | 891 |
| Jan 8, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 2,334 |
| Jan 7, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 290 |
| Jan 5, 2026 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -3.60% | 10,664 |
| Jan 2, 2026 | 13.45 | 13.90 | 13.45 | 13.90 | 13.90 | 3.73% | 1,040 |
| Dec 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | 461 |
| Dec 29, 2025 | 13.45 | 13.85 | 12.85 | 13.45 | 13.45 | 0.37% | 5,044 |
| Dec 23, 2025 | 13.30 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 5,527 |
| Dec 22, 2025 | 13.45 | 13.45 | 12.70 | 13.30 | 13.30 | -1.12% | 5,688 |
| Dec 19, 2025 | 13.65 | 13.70 | 13.45 | 13.45 | 13.45 | -1.47% | 910 |
| Dec 18, 2025 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | 1.11% | 838 |
| Dec 17, 2025 | 13.45 | 13.55 | 13.45 | 13.50 | 13.50 | 0.37% | 458 |
| Dec 16, 2025 | 13.45 | 13.50 | 13.45 | 13.45 | 13.45 | 0.75% | 5,370 |
| Dec 15, 2025 | 13.35 | 13.45 | 13.30 | 13.35 | 13.35 | 0.38% | 5,307 |
| Dec 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 650 |
| Dec 11, 2025 | 13.25 | 13.30 | 13.15 | 13.30 | 13.30 | - | 980 |
| Dec 10, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 194 |
| Dec 9, 2025 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 595 |
| Dec 8, 2025 | 13.20 | 13.40 | 13.00 | 13.30 | 13.30 | - | 589 |
| Dec 5, 2025 | 13.25 | 13.35 | 13.00 | 13.30 | 13.30 | -0.75% | 4,230 |
| Dec 4, 2025 | 13.35 | 13.60 | 13.20 | 13.40 | 13.40 | 0.37% | 939 |
| Dec 3, 2025 | 13.50 | 13.70 | 13.35 | 13.35 | 13.35 | -1.84% | 1,114 |
| Dec 2, 2025 | 13.40 | 13.90 | 13.30 | 13.60 | 13.60 | -2.51% | 3,389 |
| Dec 1, 2025 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -3.79% | 2,533 |
| Nov 28, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 772 |
| Nov 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -1.40% | 457 |
| Nov 26, 2025 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 0.35% | 193 |
| Nov 25, 2025 | 14.05 | 14.30 | 13.90 | 14.25 | 14.25 | 0.35% | 1,139 |
| Nov 24, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | 791 |
| Nov 21, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 405 |
| Nov 20, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 2,816 |
| Nov 19, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 884 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.15 | 14.40 | 14.40 | -3.36% | 2,654 |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 33 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.60 | 14.95 | 14.95 | -0.33% | 839 |