Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 14.45
0.00 (0.00%)
Feb 20, 2026, 3:19 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.45 | 14.70 | 14.40 | 14.70 | - | 1.73% | 28 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.30 | 14.45 | 14.45 | - | 2,551 |
| Feb 18, 2026 | 14.45 | 14.45 | 14.40 | 14.45 | 14.45 | -0.34% | 435 |
| Feb 17, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 0.69% | 171 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 349 |
| Feb 13, 2026 | 14.50 | 14.55 | 14.40 | 14.40 | 14.40 | -0.69% | 460 |
| Feb 12, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.05% | 45 |
| Feb 11, 2026 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -1.03% | 402 |
| Feb 10, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | 608 |
| Feb 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 126 |
| Feb 6, 2026 | 14.55 | 14.55 | 14.10 | 14.10 | 14.10 | -3.09% | 1,993 |
| Feb 5, 2026 | 14.85 | 14.85 | 14.55 | 14.55 | 14.55 | -0.34% | 468 |
| Feb 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 19 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 124 |
| Feb 2, 2026 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 0.34% | 49 |
| 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 |