Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland · Delayed Price · Currency is PLN 13.95
+0.35 (2.57%)
Apr 24, 2026, 4:38 PM CET
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.90 | 13.95 | 13.65 | 13.95 | - | 2.57% | 446 |
| Apr 23, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - | 92 |
| Apr 22, 2026 | 13.65 | 13.70 | 13.60 | 13.60 | 13.60 | - | 3,750 |
| Apr 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Apr 20, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 252 |
| Apr 17, 2026 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -2.86% | 575 |
| Apr 16, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 201 |
| Apr 15, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.09% | 1,989 |
| Apr 14, 2026 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | -0.36% | 150 |
| Apr 13, 2026 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | -0.72% | 207 |
| Apr 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 76 |
| Apr 8, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 609 |
| Apr 7, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 306 |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | 115 |
| Apr 1, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 1.07% | 141 |
| Mar 31, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 2,262 |
| Mar 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 117 |
| Mar 27, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - | 9 |
| Mar 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 420 |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | 10 |
| Mar 24, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 0.35% | 9 |
| Mar 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,000 |
| Mar 19, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,009 |
| Mar 18, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 627 |
| Mar 17, 2026 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | - | 128 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.82% | 126 |
| Mar 13, 2026 | 13.60 | 13.75 | 13.60 | 13.75 | 13.75 | -1.79% | 251 |
| Mar 12, 2026 | 14.00 | 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 |