Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 12.55
-0.05 (-0.40%)
Nov 9, 2026, 10:40 AM CET
WSE:CAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.75 | 12.75 | 12.55 | 12.55 | 12.55 | -0.40% | 18 |
| Nov 6, 2026 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | - | 1,688 |
| Nov 5, 2026 | 12.60 | 12.75 | 12.60 | 12.60 | 12.60 | - | 510 |
| Nov 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 15 |
| Nov 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 417 |
| Nov 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 85 |
| Oct 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% | 3 |
| Oct 29, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 0.79% | 435 |
| Oct 28, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 0.80% | 339 |
| Oct 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | 183 |
| Oct 26, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 874 |
| Oct 23, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | - | 83 |
| Oct 22, 2026 | 12.75 | 12.75 | 12.65 | 12.70 | 12.70 | 0.79% | 991 |
| Oct 21, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -0.40% | 381 |
| Oct 20, 2026 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.78% | 550 |
| Oct 19, 2026 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 610 |
| Oct 16, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 0.40% | 185 |
| Oct 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 95 |
| Oct 14, 2026 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.80% | 600 |
| Oct 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 543 |
| Oct 12, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | 2.43% | 119 |
| Oct 9, 2026 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.20% | 508 |
| Oct 8, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 1,190 |
| Oct 7, 2026 | 12.35 | 12.35 | 12.10 | 12.25 | 12.25 | -0.81% | 1,014 |
| Oct 6, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -1.59% | 110 |
| Oct 5, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 2.03% | 91 |
| Oct 2, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.20% | 623 |
| Oct 1, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -1.58% | 21 |
| Sep 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 5 |
| Sep 29, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -1.17% | 136 |
| Sep 28, 2026 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | -1.16% | 99 |
| Sep 25, 2026 | 13.00 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 26 |
| Sep 24, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 371 |
| Sep 23, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 504 |
| Sep 22, 2026 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 2.33% | 262 |
| Sep 21, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 101 |
| Sep 18, 2026 | 13.05 | 13.05 | 12.70 | 12.70 | 12.70 | -2.31% | 1,021 |
| Sep 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7 |
| Sep 16, 2026 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | -0.38% | 17 |
| Sep 15, 2026 | 13.10 | 13.10 | 12.60 | 13.05 | 13.05 | -1.14% | 674 |
| Sep 14, 2026 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 2.33% | 227 |
| Sep 11, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -2.27% | 697 |
| Sep 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 615 |
| Sep 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 6 |
| Sep 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% | 16 |
| Sep 7, 2026 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -0.74% | 1,092 |
| Sep 4, 2026 | 13.70 | 13.85 | 13.55 | 13.55 | 13.55 | -1.09% | 400 |
| Sep 3, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.86% | 11 |
| Sep 2, 2026 | 13.85 | 13.85 | 13.45 | 13.45 | 13.45 | -2.54% | 254 |
| Sep 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | 29 |