Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 13.55
-0.15 (-1.09%)
Sep 4, 2026, 12:10 PM CET
WSE:CAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 13.20 | 13.80 | 13.15 | 13.40 | 13.40 | 0.37% | 1,741 |
| Aug 28, 2026 | 13.35 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 1,022 |
| Aug 27, 2026 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 1.14% | 790 |
| Aug 26, 2026 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | 1.54% | 510 |
| Aug 25, 2026 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | -1.15% | 218 |
| Aug 24, 2026 | 12.85 | 13.15 | 12.20 | 13.10 | 13.10 | 0.77% | 3,518 |
| Aug 21, 2026 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.56% | 600 |
| Aug 20, 2026 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.16% | 695 |
| Aug 19, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 5 |
| Aug 18, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1.17% | 208 |
| Aug 17, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 1.99% | 536 |
| Aug 14, 2026 | 12.55 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 751 |
| Aug 13, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 594 |
| Aug 12, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 1,189 |
| Aug 11, 2026 | 12.45 | 12.60 | 12.45 | 12.50 | 12.50 | 2.46% | 1,182 |
| Aug 10, 2026 | 12.85 | 13.15 | 12.10 | 12.20 | 12.20 | -6.15% | 8,157 |
| Aug 7, 2026 | 12.90 | 13.15 | 12.90 | 13.00 | 13.00 | 0.78% | 268 |
| Aug 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | 1,942 |
| Aug 5, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 10 |
| Aug 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 6 |
| Aug 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 129 |
| Jul 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 86 |
| Jul 30, 2026 | 12.80 | 13.10 | 12.80 | 12.85 | 12.85 | 0.39% | 160 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 173 |
| Jul 28, 2026 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -0.39% | 469 |
| Jul 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 15 |
| Jul 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | 44 |
| Jul 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 308 |
| Jul 21, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -3.01% | 55 |
| Jul 20, 2026 | 12.95 | 13.30 | 12.95 | 13.30 | 13.30 | 2.31% | 103 |
| Jul 17, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | 115 |
| Jul 16, 2026 | 13.25 | 13.30 | 13.10 | 13.30 | 13.30 | 1.92% | 526 |
| Jul 15, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 182 |
| Jul 14, 2026 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | 2.33% | 149 |
| Jul 13, 2026 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | - | 162 |
| Jul 10, 2026 | 12.40 | 14.50 | 12.00 | 12.90 | 12.90 | 1.18% | 8,573 |
| Jul 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | 200 |
| Jul 8, 2026 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | 2.01% | 1,183 |
| Jul 7, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 6 |
| Jul 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.47% | 8 |
| Jul 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | 10 |
| Jul 2, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 6,119 |
| Jul 1, 2026 | 12.05 | 12.50 | 12.05 | 12.50 | 12.50 | 2.04% | 423 |
| Jun 30, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 2.08% | 20 |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 50 |
| Jun 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 120 |