CAV - Cavatina Holding SA

czw, 19 cze 2025, 21:24 CEST, NY 15:24, Londyn 20:24, Tokio 4:24, ^SPX -0.03%

Symbol np: ^SPX

Historical data: Cavatina Holding SA (CAV)

18 Jun, 15:07 16.30 +0.10 (+0.62%)

More On CAV


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of CAV

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
64	20 Oct 2021	24.21	24.95	24.21	24.9	+2.89%	+0.70	8
63	19 Oct 2021	24.8	24.8	24.2	24.2	-3.20%	-0.80	789
62	18 Oct 2021	24.95	25	24	25	+0.20%	+0.05	4,799
61	15 Oct 2021	25	25.17	24.6	24.95	-0.60%	-0.15	1,064
60	14 Oct 2021	25.19	25.19	24.5	25.1	+0.40%	+0.10	6,626
59	13 Oct 2021	24.8	25.55	24.75	25	+1.21%	+0.30	56,180
58	12 Oct 2021	24.2	24.7	24	24.7	+2.49%	+0.60	13,169
57	11 Oct 2021	24.245	24.3	23.65	24.1	-0.41%	-0.10	2,842
56	8 Oct 2021	23	24.2	23	24.2	+0.83%	+0.20	3,401
55	7 Oct 2021	23.45	24	23.1	24	+2.13%	+0.50	3,118
54	6 Oct 2021	23.5	23.5	23.1	23.5	0.00%	0.00	2,368
53	5 Oct 2021	23.7	23.7	23.5	23.5	-0.63%	-0.15	786
52	4 Oct 2021	23.6	24	23.5	23.65	+0.21%	+0.05	2,201
51	1 Oct 2021	23.85	23.85	23.6	23.6	-1.67%	-0.40	902
50	30 Sep 2021	23.7	24.15	23.6	24	-0.83%	-0.20	649
49	29 Sep 2021	23.55	24.2	23.55	24.2	-0.17%	-0.04	136
48	28 Sep 2021	23.65	24.24	23.65	24.24	0.00%	0.00	1,022
47	27 Sep 2021	23.65	24.24	23.65	24.24	+1.00%	+0.24	189
46	24 Sep 2021	24	24.25	23.7	24	-0.04%	-0.01	655
45	23 Sep 2021	23.96	24.01	23.95	24.01	+1.31%	+0.31	1,533
44	22 Sep 2021	23.6	24	23.6	23.7	-0.80%	-0.19	3,695
43	21 Sep 2021	23.56	24.18	23.56	23.89	-1.22%	-0.29	834
42	20 Sep 2021	24	24.29	23.55	24.185	-0.86%	-0.21	1,168
41	17 Sep 2021	24.4	24.4	24	24.395	+1.65%	+0.39	1,403
40	16 Sep 2021	24.105	24.44	24	24	-0.44%	-0.11	804
39	15 Sep 2021	24.12	24.5	24.105	24.105	-0.02%	-0.00	1,466
38	14 Sep 2021	24.55	24.55	24.1	24.11	-1.99%	-0.49	536
37	13 Sep 2021	24.54	24.6	24.4	24.6	-0.40%	-0.10	509
36	10 Sep 2021	24.95	24.95	24.24	24.7	-1.20%	-0.30	477
35	9 Sep 2021	24.99	25	24.65	25	+0.04%	+0.01	4,509
34	8 Sep 2021	24.7	24.99	24.5	24.99	+0.81%	+0.20	6,009
33	7 Sep 2021	24.54	24.79	24.5	24.79	+0.98%	+0.24	3,788
32	6 Sep 2021	24.44	24.55	24.4	24.55	+1.66%	+0.40	13,788
31	3 Sep 2021	24.15	24.45	24.15	24.15	-1.23%	-0.30	163
30	2 Sep 2021	24.25	24.45	24.05	24.45	+0.82%	+0.20	490
29	1 Sep 2021	24.59	24.69	24.25	24.25	-1.38%	-0.34	753
28	31 Aug 2021	24.15	24.62	24.15	24.59	+1.82%	+0.44	7,842
27	30 Aug 2021	24.45	24.45	24.15	24.15	-0.82%	-0.20	1,407
26	27 Aug 2021	24.35	24.35	24.15	24.35	+0.21%	+0.05	136
25	26 Aug 2021	24.2	24.3	24.1	24.3	+1.25%	+0.30	580

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data CAV

On the ticker field set "d:cav", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.