Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 12.00
0.00 (0.00%)
Sep 12, 2025, 4:32 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,092 |
| Sep 11, 2025 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | - | 31,576 |
| Sep 10, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 10,772 |
| Sep 9, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 6,349 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 2,825 |
| Sep 5, 2025 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -0.42% | 26,596 |
| Sep 4, 2025 | 12.00 | 12.15 | 11.95 | 12.00 | 12.00 | - | 23,264 |
| Sep 3, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 19,856 |
| Sep 2, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | - | 35,593 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.00 | 12.00 | 12.00 | -7.69% | 9,760 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,549 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 10,100 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 7,027 |
| Aug 26, 2025 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | - | 101 |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 3 |
| Aug 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 162 |
| Aug 21, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1.45% | 44 |
| Aug 20, 2025 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | - | 64 |
| Aug 19, 2025 | 13.70 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 7 |
| Aug 18, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.72% | 662 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 10 |
| Aug 13, 2025 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | 0.36% | 79 |
| Aug 12, 2025 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -5.17% | 459 |
| Aug 11, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 288 |
| Aug 8, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 1,082 |
| Aug 7, 2025 | 14.50 | 14.75 | 14.10 | 14.10 | 14.10 | -1.05% | 2,046 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 10 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 603 |
| Aug 4, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - | 13 |
| Aug 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 31, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -1.05% | 169 |
| Jul 30, 2025 | 14.00 | 14.35 | 13.80 | 14.35 | 14.35 | 2.50% | 7,113 |
| Jul 29, 2025 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | -3.11% | 10,446 |
| Jul 28, 2025 | 14.00 | 14.65 | 13.80 | 14.45 | 14.45 | 3.96% | 2,096 |
| Jul 25, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 918 |
| Jul 24, 2025 | 14.45 | 14.45 | 14.00 | 14.10 | 14.10 | -2.76% | 2,912 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -3.33% | 101,821 |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 400 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.85% | 88 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.32% | 6,849 |
| Jul 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jul 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jul 15, 2025 | 16.15 | 16.15 | 15.65 | 15.65 | 15.65 | -2.19% | 1,197 |
| Jul 14, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 52 |
| Jul 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Jul 10, 2025 | 16.15 | 16.15 | 15.80 | 16.15 | 16.15 | 2.87% | 667 |
| Jul 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.79% | 7 |
| Jul 8, 2025 | 16.00 | 16.15 | 15.95 | 16.15 | 16.15 | 0.94% | 993 |
| Jul 7, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 1,648 |
| Jul 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% | 51 |