Cavotec Group AB CCC
OMXSTO · Sweden · Producer Manufacturing
SEK 11.60-0.35 (-2.93%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 11.95 | +0.42% | SEK 11.95 | SEK 12.00 | SEK 11.70 | 15.21K |
| 2026-09-29 | SEK 11.90 | -0.83% | SEK 11.85 | SEK 12.00 | SEK 11.80 | 2.71K |
| 2026-09-28 | SEK 12.00 | 0.00% | SEK 11.85 | SEK 12.00 | SEK 11.85 | 2.30K |
| 2026-09-25 | SEK 12.00 | +0.42% | SEK 11.95 | SEK 12.00 | SEK 11.75 | 4.75K |
| 2026-09-24 | SEK 11.95 | 0.00% | SEK 11.95 | SEK 12.00 | SEK 11.80 | 21.04K |
| 2026-09-23 | SEK 11.95 | +4.37% | SEK 11.55 | SEK 12.30 | SEK 11.55 | 95.53K |
| 2026-09-22 | SEK 11.45 | +2.23% | SEK 11.20 | SEK 11.50 | SEK 11.10 | 110.68K |
| 2026-09-21 | SEK 11.20 | +0.45% | SEK 11.25 | SEK 11.30 | SEK 10.85 | 213.82K |
| 2026-09-18 | SEK 11.15 | -2.19% | SEK 11.25 | SEK 11.40 | SEK 11.15 | 24.01K |
| 2026-09-17 | SEK 11.40 | -0.44% | SEK 11.55 | SEK 11.60 | SEK 11.25 | 10.72K |
| 2026-09-16 | SEK 11.45 | -2.55% | SEK 11.75 | SEK 11.80 | SEK 11.45 | 10.78K |
| 2026-09-15 | SEK 11.75 | -1.26% | SEK 11.65 | SEK 11.85 | SEK 11.60 | 6.09K |
| 2026-09-14 | SEK 11.90 | +1.28% | SEK 11.95 | SEK 11.95 | SEK 11.65 | 6.48K |
| 2026-09-11 | SEK 11.75 | -2.08% | SEK 11.85 | SEK 12.00 | SEK 11.75 | 16.36K |
| 2026-09-10 | SEK 12.00 | -1.64% | SEK 12.10 | SEK 12.20 | SEK 11.90 | 52.16K |
| 2026-09-09 | SEK 12.20 | -1.61% | SEK 12.45 | SEK 12.45 | SEK 12.20 | 158.73K |
| 2026-09-08 | SEK 12.40 | -2.36% | SEK 12.50 | SEK 12.70 | SEK 12.40 | 9.78K |
| 2026-09-07 | SEK 12.70 | +1.60% | SEK 12.70 | SEK 12.80 | SEK 12.45 | 8.60K |
| 2026-09-04 | SEK 12.50 | -1.19% | SEK 12.50 | SEK 12.70 | SEK 12.40 | 4.14K |
| 2026-09-03 | SEK 12.65 | -1.17% | SEK 12.85 | SEK 12.85 | SEK 12.50 | 27.46K |
| 2026-09-02 | SEK 12.80 | +0.79% | SEK 12.70 | SEK 12.80 | SEK 12.70 | 19.09K |
| 2026-09-01 | SEK 12.70 | +4.10% | SEK 12.20 | SEK 12.75 | SEK 12.20 | 25.33K |
| 2026-08-31 | SEK 12.20 | -3.17% | SEK 12.60 | SEK 12.60 | SEK 12.20 | 22.59K |
| 2026-08-28 | SEK 12.60 | -0.40% | SEK 12.40 | SEK 12.80 | SEK 12.40 | 5.75K |
| 2026-08-27 | SEK 12.65 | +0.80% | SEK 12.55 | SEK 12.65 | SEK 12.30 | 20.49K |
| 2026-08-26 | SEK 12.55 | +0.80% | SEK 12.50 | SEK 12.55 | SEK 12.48 | 75.70K |
| 2026-08-25 | SEK 12.45 | -0.40% | SEK 12.30 | SEK 12.45 | SEK 12.10 | 10.02K |
| 2026-08-24 | SEK 12.50 | -0.40% | SEK 12.55 | SEK 12.60 | SEK 12.15 | 3.13K |
| 2026-08-21 | SEK 12.55 | +2.87% | SEK 12.05 | SEK 12.55 | SEK 12.05 | 25.81K |
| 2026-08-20 | SEK 12.20 | +0.83% | SEK 12.40 | SEK 12.40 | SEK 12.05 | 25.17K |
| 2026-08-19 | SEK 12.10 | +0.83% | SEK 12.05 | SEK 12.10 | SEK 11.90 | 9.25K |
| 2026-08-18 | SEK 12.00 | -1.23% | SEK 12.15 | SEK 12.40 | SEK 12.00 | 16.03K |
| 2026-08-17 | SEK 12.15 | -1.22% | SEK 12.30 | SEK 12.30 | SEK 11.90 | 14.74K |
| 2026-08-14 | SEK 12.30 | -2.38% | SEK 12.60 | SEK 12.60 | SEK 12.30 | 532 |
| 2026-08-13 | SEK 12.60 | +0.80% | SEK 12.30 | SEK 12.65 | SEK 12.25 | 3.86K |
| 2026-08-12 | SEK 12.50 | +0.40% | SEK 12.25 | SEK 12.50 | SEK 12.25 | 187.11K |
| 2026-08-11 | SEK 12.45 | +2.47% | SEK 12.10 | SEK 12.45 | SEK 12.10 | 912 |
| 2026-08-10 | SEK 12.15 | -1.22% | SEK 12.05 | SEK 12.30 | SEK 12.05 | 4.61K |
| 2026-08-07 | SEK 12.30 | 0.00% | SEK 12.30 | SEK 12.40 | SEK 12.20 | 11.59K |
| 2026-08-06 | SEK 12.30 | +0.82% | SEK 12.40 | SEK 12.40 | SEK 12.30 | 849 |
| 2026-08-05 | SEK 12.20 | -2.40% | SEK 12.25 | SEK 12.65 | SEK 12.20 | 11.30K |
| 2026-08-04 | SEK 12.50 | +1.63% | SEK 12.40 | SEK 12.65 | SEK 12.40 | 12.56K |
| 2026-08-03 | SEK 12.30 | -2.38% | SEK 12.60 | SEK 12.60 | SEK 12.25 | 5.22K |
| 2026-07-31 | SEK 12.60 | +3.28% | SEK 12.30 | SEK 12.80 | SEK 12.20 | 6.03K |
| 2026-07-30 | SEK 12.20 | -2.40% | SEK 12.50 | SEK 12.50 | SEK 12.20 | 3.04K |
| 2026-07-29 | SEK 12.50 | +0.81% | SEK 12.40 | SEK 12.60 | SEK 12.15 | 8.23K |
| 2026-07-28 | SEK 12.40 | -2.36% | SEK 12.50 | SEK 12.80 | SEK 12.40 | 3.83K |
| 2026-07-27 | SEK 12.70 | 0.00% | SEK 12.75 | SEK 13.00 | SEK 12.35 | 21.57K |
| 2026-07-24 | SEK 12.70 | +0.79% | SEK 12.40 | SEK 12.85 | SEK 11.85 | 19.99K |
| 2026-07-23 | SEK 12.60 | +3.70% | SEK 12.40 | SEK 12.90 | SEK 12.40 | 9.69K |
| 2026-07-22 | SEK 12.15 | +4.29% | SEK 11.60 | SEK 12.50 | SEK 11.60 | 8.85K |
| 2026-07-21 | SEK 11.65 | -1.69% | SEK 12.00 | SEK 12.05 | SEK 11.65 | 2.95K |
| 2026-07-20 | SEK 11.85 | +0.85% | SEK 11.55 | SEK 11.85 | SEK 11.55 | 17.71K |
| 2026-07-17 | SEK 11.75 | +0.86% | SEK 11.85 | SEK 11.85 | SEK 11.60 | 9.91K |
| 2026-07-16 | SEK 11.65 | -1.27% | SEK 11.55 | SEK 11.95 | SEK 11.55 | 10.70K |
| 2026-07-15 | SEK 11.80 | +2.16% | SEK 11.95 | SEK 11.95 | SEK 11.70 | 3.97K |
| 2026-07-14 | SEK 11.55 | +1.32% | SEK 11.80 | SEK 11.80 | SEK 11.55 | 31.33K |
| 2026-07-13 | SEK 11.40 | 0.00% | SEK 11.25 | SEK 11.40 | SEK 11.10 | 4.82K |
| 2026-07-10 | SEK 11.40 | 0.00% | SEK 11.20 | SEK 11.40 | SEK 11.05 | 17.06K |
| 2026-07-09 | SEK 11.40 | -3.39% | SEK 11.80 | SEK 11.80 | SEK 11.00 | 74.39K |
| 2026-07-08 | SEK 11.80 | -1.67% | SEK 11.90 | SEK 12.00 | SEK 11.80 | 578 |
| 2026-07-07 | SEK 12.00 | 0.00% | SEK 11.80 | SEK 12.00 | SEK 11.80 | 5.40K |
| 2026-07-06 | SEK 12.00 | +1.27% | SEK 11.75 | SEK 12.00 | SEK 11.70 | 3.63K |
| 2026-07-03 | SEK 11.85 | -2.87% | SEK 12.55 | SEK 12.55 | SEK 11.75 | 31.98K |
| 2026-07-02 | SEK 12.20 | -2.40% | SEK 12.50 | SEK 12.75 | SEK 12.20 | 15.47K |
| 2026-07-01 | SEK 12.50 | -4.58% | SEK 12.70 | SEK 13.05 | SEK 12.50 | 5.44K |
| 2026-06-30 | SEK 13.10 | -0.76% | SEK 13.20 | SEK 13.20 | SEK 12.80 | 2.94K |
| 2026-06-29 | SEK 13.20 | +3.53% | SEK 12.85 | SEK 13.20 | SEK 12.60 | 6.08K |
| 2026-06-26 | SEK 12.75 | +3.66% | SEK 12.50 | SEK 12.75 | SEK 12.50 | 2.61K |
| 2026-06-25 | SEK 12.30 | 0.00% | SEK 12.20 | SEK 12.45 | SEK 12.20 | 3.93K |
| 2026-06-24 | SEK 12.30 | -1.20% | SEK 12.55 | SEK 12.60 | SEK 12.30 | 6.52K |
| 2026-06-23 | SEK 12.45 | +0.40% | SEK 12.30 | SEK 12.55 | SEK 12.30 | 1.83K |
| 2026-06-22 | SEK 12.40 | +2.48% | SEK 12.15 | SEK 12.40 | SEK 12.15 | 1.53K |
| 2026-06-18 | SEK 12.10 | -3.20% | SEK 12.50 | SEK 12.55 | SEK 12.10 | 10.92K |
| 2026-06-17 | SEK 12.50 | +1.63% | SEK 12.30 | SEK 12.50 | SEK 12.05 | 9.03K |
| 2026-06-16 | SEK 12.30 | +1.23% | SEK 12.15 | SEK 12.30 | SEK 11.90 | 5.61K |
| 2026-06-15 | SEK 12.15 | +3.85% | SEK 11.75 | SEK 12.15 | SEK 11.70 | 13.24K |
| 2026-06-12 | SEK 11.70 | +1.74% | SEK 11.40 | SEK 11.70 | SEK 11.30 | 4.91K |
| 2026-06-11 | SEK 11.50 | +0.44% | SEK 11.45 | SEK 11.70 | SEK 11.45 | 39.95K |
| 2026-06-10 | SEK 11.45 | +0.44% | SEK 11.55 | SEK 11.55 | SEK 11.20 | 23.79K |
| 2026-06-09 | SEK 11.40 | -1.72% | SEK 11.60 | SEK 11.60 | SEK 11.20 | 61.83K |
| 2026-06-08 | SEK 11.60 | -2.52% | SEK 11.75 | SEK 11.80 | SEK 11.30 | 6.67K |
| 2026-06-05 | SEK 11.90 | -1.65% | SEK 12.10 | SEK 12.10 | SEK 11.80 | 18.37K |
| 2026-06-04 | SEK 12.10 | -1.63% | SEK 12.15 | SEK 12.15 | SEK 11.70 | 26.11K |
| 2026-06-03 | SEK 12.30 | -0.40% | SEK 12.25 | SEK 12.30 | SEK 12.15 | 3.26K |
| 2026-06-02 | SEK 12.35 | -1.59% | SEK 12.30 | SEK 12.45 | SEK 12.25 | 3.32K |
| 2026-06-01 | SEK 12.55 | +2.87% | SEK 12.20 | SEK 12.55 | SEK 12.20 | 7.86K |
| 2026-05-29 | SEK 12.20 | -0.41% | SEK 12.40 | SEK 12.40 | SEK 12.15 | 1.70K |
| 2026-05-28 | SEK 12.25 | -2.39% | SEK 12.55 | SEK 12.55 | SEK 12.15 | 7.11K |
| 2026-05-27 | SEK 12.55 | -2.33% | SEK 12.90 | SEK 12.90 | SEK 12.55 | 5.29K |