Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 14.90
-0.10 (-0.67%)
Nov 3, 2025, 12:54 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.20 | 15.45 | 14.85 | 15.00 | 15.00 | 1.01% | 2,143 |
| Oct 30, 2025 | 15.00 | 15.30 | 14.85 | 14.85 | 14.85 | -0.34% | 2,405 |
| Oct 29, 2025 | 14.95 | 15.25 | 14.65 | 14.90 | 14.90 | - | 2,205 |
| Oct 28, 2025 | 15.25 | 15.25 | 14.60 | 14.90 | 14.90 | -2.30% | 2,254 |
| Oct 27, 2025 | 13.90 | 15.45 | 13.90 | 15.25 | 15.25 | 10.11% | 10,039 |
| Oct 24, 2025 | 13.85 | 13.85 | 13.60 | 13.85 | 13.85 | 0.36% | 164 |
| Oct 23, 2025 | 13.90 | 14.30 | 13.00 | 13.80 | 13.80 | -3.83% | 4,203 |
| Oct 22, 2025 | 14.35 | 14.40 | 13.85 | 14.35 | 14.35 | - | 11,305 |
| Oct 21, 2025 | 13.90 | 14.35 | 13.80 | 14.35 | 14.35 | 1.06% | 764 |
| Oct 20, 2025 | 13.70 | 14.20 | 13.60 | 14.20 | 14.20 | 0.35% | 2,309 |
| Oct 17, 2025 | 13.75 | 14.15 | 13.75 | 14.15 | 14.15 | -0.35% | 444 |
| Oct 16, 2025 | 14.10 | 14.30 | 13.70 | 14.20 | 14.20 | 2.90% | 5,952 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | -2.13% | 50 |
| Oct 14, 2025 | 14.50 | 14.60 | 13.65 | 14.10 | 14.10 | -2.08% | 10,329 |
| Oct 13, 2025 | 13.55 | 14.45 | 13.45 | 14.40 | 14.40 | 6.27% | 4,310 |
| Oct 10, 2025 | 13.50 | 13.60 | 13.10 | 13.55 | 13.55 | -0.37% | 3,136 |
| Oct 9, 2025 | 13.55 | 13.80 | 13.30 | 13.60 | 13.60 | 0.37% | 3,283 |
| Oct 8, 2025 | 13.20 | 13.60 | 13.20 | 13.55 | 13.55 | 2.65% | 3,716 |
| Oct 7, 2025 | 12.75 | 13.20 | 12.40 | 13.20 | 13.20 | 3.94% | 4,493 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.30 | 12.70 | 12.70 | -1.55% | 3,433 |
| Oct 3, 2025 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 3.20% | 6,328 |
| Oct 2, 2025 | 12.00 | 12.65 | 11.65 | 12.50 | 12.50 | 4.17% | 96,474 |
| Oct 1, 2025 | 12.15 | 12.35 | 12.00 | 12.00 | 12.00 | -0.41% | 15,526 |
| Sep 30, 2025 | 13.20 | 13.20 | 11.90 | 12.05 | 12.05 | -7.31% | 167,087 |
| Sep 29, 2025 | 12.10 | 13.50 | 12.00 | 13.00 | 13.00 | 11.11% | 108,391 |
| Sep 26, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 6,732 |
| Sep 25, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | 1,226 |
| Sep 24, 2025 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -1.67% | 1,312 |
| Sep 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,632 |
| Sep 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,871 |
| Sep 19, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 174 |
| Sep 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 1,695 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 86 |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,170 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,709 |
| 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 |