Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 13.75
-0.25 (-1.79%)
Mar 13, 2026, 1:39 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 132 |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 440 |
| Mar 10, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - | 85 |
| Mar 9, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -0.36% | 329 |
| Mar 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 326 |
| Mar 5, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | - | 28 |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 80 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 1,581 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -0.35% | 584 |
| Feb 27, 2026 | 14.20 | 14.55 | 14.15 | 14.20 | 14.20 | -0.70% | 236 |
| Feb 26, 2026 | 14.40 | 14.55 | 14.30 | 14.30 | 14.30 | -1.72% | 1,112 |
| Feb 25, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.39% | 10 |
| Feb 24, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | - | 3,467 |
| Feb 23, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -0.69% | 268 |
| Feb 20, 2026 | 14.45 | 14.70 | 14.40 | 14.45 | 14.45 | - | 229 |
| 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 |