Stockholm - Delayed Quote SEK

Cavotec SA (CCC.ST)

Compare
19.30
-0.70
(-3.50%)
At close: January 30 at 5:29:41 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202520.0020.0018.5519.3019.3030,312
Jan 29, 202520.0020.0019.4520.0020.0015,961
Jan 28, 202519.7020.1019.3520.0020.0015,063
Jan 27, 202518.8519.5518.3019.5519.5514,121
Jan 24, 202518.9018.9018.4018.9018.9018,159
Jan 23, 202518.1018.8018.1018.6018.605,566
Jan 22, 202517.3518.1017.3518.1018.1014,759
Jan 21, 202517.3017.4017.1017.3517.3528,679
Jan 20, 202517.8018.0517.0517.0517.0522,423
Jan 17, 202518.1518.1517.0018.0018.0044,490
Jan 16, 202518.5518.5517.5018.1518.1533,396
Jan 15, 202518.1018.6018.0518.5518.5511,919
Jan 14, 202516.4018.1016.4018.0018.00457,606
Jan 13, 202516.6016.6516.3016.6516.654,638
Jan 10, 202516.9517.0516.9016.9016.901,665
Jan 9, 202517.3017.3016.9016.9516.956,338
Jan 8, 202517.7017.7017.3017.3017.301,470
Jan 7, 202517.7017.9517.4517.7017.708,132
Jan 3, 202516.8017.7016.8017.7017.7016,052
Jan 2, 202516.4516.8516.4516.8016.809,548
Dec 30, 202416.7516.9016.5016.9016.9017,086
Dec 27, 202416.5016.8016.3516.7516.754,442
Dec 23, 202416.3516.5016.0016.5016.505,265
Dec 20, 202416.2016.5016.0516.5016.5013,440
Dec 19, 202416.9517.0016.1016.6016.6043,992
Dec 18, 202416.9516.9516.5516.9516.952,352
Dec 17, 202416.7017.0016.1517.0017.0035,186
Dec 16, 202417.2017.2016.5016.7516.7513,185
Dec 13, 202416.9017.3516.8517.3017.3010,787
Dec 12, 202417.0517.1016.9017.0517.053,081
Dec 11, 202417.4517.7017.0517.4017.409,069
Dec 10, 202417.4517.4517.2017.2017.204,799
Dec 9, 202417.7017.8517.4517.8517.851,654
Dec 6, 202417.6517.7517.3517.7517.757,007
Dec 5, 202417.7518.0017.5517.8517.853,153
Dec 4, 202418.1018.1017.7018.0018.004,188
Dec 3, 202418.4019.1018.1018.1018.1016,164
Dec 2, 202418.5018.6018.1018.4018.404,338
Nov 29, 202418.6518.6518.1018.6018.6032,117
Nov 28, 202418.7518.9018.3018.8018.802,146
Nov 27, 202418.1018.8518.1018.8018.8019,934
Nov 26, 202417.1018.1017.1018.0018.009,913
Nov 25, 202417.6518.0517.6517.7517.755,057
Nov 22, 202416.7017.7016.7017.5517.557,194
Nov 21, 202417.0017.1016.6516.6516.6534,106
Nov 20, 202416.3517.3016.2017.0017.0027,310
Nov 19, 202416.4016.6516.4016.6516.6515,008
Nov 18, 202416.5016.6016.3516.5516.5511,410
Nov 15, 202416.4516.7016.4516.6016.608,914
Nov 14, 202416.6516.7516.5016.6516.655,915
Nov 13, 202417.0517.0516.5016.7516.7548,192
Nov 12, 202416.6517.0516.6017.0517.0524,987
Nov 11, 202417.3017.3016.6016.7016.70245,580
Nov 8, 202417.7017.9517.2517.3017.3083,469
Nov 7, 202417.9017.9017.2017.7017.707,687
Nov 6, 202417.4517.9017.3017.9017.9013,871
Nov 5, 202417.8518.1017.4018.1018.109,663
Nov 4, 202418.2518.2517.8017.9017.903,828
Nov 1, 202418.2018.4518.1518.2518.254,822
Oct 31, 202417.7518.3517.7518.2018.2019,948
Oct 30, 202417.7518.1017.7018.1018.1040,695
Oct 29, 202418.0018.1017.8018.1018.1051,545
Oct 28, 202418.0018.1017.5518.1018.1036,159
Oct 25, 202418.4518.4517.8518.3018.3029,975
Oct 24, 202418.0518.5017.5518.5018.5065,309
Oct 23, 202417.6518.0517.6518.0518.0512,324
Oct 22, 202417.8518.0017.6018.0018.0076,878
Oct 21, 202417.9017.9017.2017.8517.8549,572
Oct 18, 202417.7517.9517.4517.9517.958,175
Oct 17, 202417.9018.1017.3517.8017.8017,944
Oct 16, 202418.1018.1017.7017.9017.9014,969
Oct 15, 202417.6518.1017.6518.0018.0013,123
Oct 14, 202417.9518.0017.6517.6517.655,181
Oct 11, 202418.6018.6017.7017.9017.9017,600
Oct 10, 202418.7519.0518.4018.4018.4031,554
Oct 9, 202417.8518.7517.7018.7518.7534,563
Oct 8, 202418.0018.0017.7017.8517.856,577
Oct 7, 202419.0019.0017.9518.0518.0553,118
Oct 4, 202419.6020.0018.9519.0019.008,702
Oct 3, 202419.6020.0019.6019.6019.602,015
Oct 2, 202420.5020.5019.5520.0020.009,147
Oct 1, 202420.6020.8020.1020.4020.4013,021
Sep 30, 202421.0021.0020.5020.5020.5012,862
Sep 27, 202421.0021.1020.2021.0021.0082,194
Sep 26, 202420.8021.2020.5021.0021.0049,172
Sep 25, 202419.9520.8019.5520.8020.8056,506
Sep 24, 202420.0020.0019.4519.8519.8515,582
Sep 23, 202419.7520.4019.7020.3020.3015,437
Sep 20, 202419.6519.8019.3519.7019.7010,665
Sep 19, 202419.0519.7019.0519.7019.7023,127
Sep 18, 202419.2519.2518.9519.1519.152,974
Sep 17, 202419.2019.2518.9519.2519.255,244
Sep 16, 202419.0019.2018.9019.2019.201,358,010
Sep 13, 202419.0519.2019.0019.0019.0034,231
Sep 12, 202419.0019.3019.0019.1519.1558,905
Sep 11, 202419.0019.0018.8019.0019.004,286
Sep 10, 202419.1019.1018.7519.0019.008,208
Sep 9, 202419.2519.2519.0019.1019.1027,870
Sep 6, 202419.7519.7518.9019.2519.2530,910
Sep 5, 202419.5519.6019.3519.6019.602,801
Sep 4, 202419.3519.6519.3519.6019.602,184
Sep 3, 202420.0020.0019.3519.7019.7020,077
Sep 2, 202420.0020.2019.8519.9019.9025,576
Aug 30, 202420.6020.8019.8020.0020.0088,944
Aug 29, 202420.9021.0020.5020.8020.8012,255
Aug 28, 202420.5020.9020.3020.5020.507,465
Aug 27, 202420.6021.0020.1020.5020.5017,769
Aug 26, 202420.9021.0020.2020.6020.6021,508
Aug 23, 202420.7020.9020.5020.9020.9011,442
Aug 22, 202419.0020.5019.0020.1020.10114,616
Aug 21, 202419.8520.0019.5519.7519.754,570
Aug 20, 202419.4019.8519.4019.8519.859,913
Aug 19, 202419.6019.6519.1519.4019.4023,793
Aug 16, 202419.6519.8519.4519.6019.6026,226
Aug 15, 202419.6519.7019.4019.6519.6513,026
Aug 14, 202419.7519.8519.3019.6519.6516,657
Aug 13, 202419.9019.9019.7519.7519.7511,922
Aug 12, 202420.0020.0019.6519.8019.8026,631
Aug 9, 202420.0020.0019.7520.0020.0021,024
Aug 8, 202420.0020.0019.3520.0020.0026,198
Aug 7, 202419.7520.0019.3520.0020.005,051
Aug 6, 202419.5019.7018.9019.7019.7020,658
Aug 5, 202419.0019.9018.7519.5019.5054,952
Aug 2, 202420.9021.3020.2020.5020.5017,935
Aug 1, 202421.3021.3020.9021.3021.305,953
Jul 31, 202421.3021.3020.9021.3021.308,522
Jul 30, 202421.6021.9020.9021.2021.209,720
Jul 29, 202421.5021.7021.2021.6021.6015,600
Jul 26, 202420.8021.4020.6021.2021.2016,093
Jul 25, 202421.0022.0020.1020.4020.40101,268
Jul 24, 202420.1020.9020.0020.9020.9012,889
Jul 23, 202422.1022.4020.1020.1020.1034,856
Jul 22, 202422.0022.1021.2022.1022.1021,026
Jul 19, 202422.7023.2022.2022.2022.2017,101
Jul 18, 202423.1023.1022.0022.7022.7021,065
Jul 17, 202422.0023.0022.0022.8022.8020,246
Jul 16, 202421.7022.0021.4022.0022.005,904
Jul 15, 202421.8021.8021.0021.7021.7011,882
Jul 12, 202420.6021.8020.0021.7021.7062,030
Jul 11, 202421.0021.0020.2020.6020.6017,532
Jul 10, 202420.5021.0020.2021.0021.0022,656
Jul 9, 202420.7021.0020.6020.7020.7040,574
Jul 8, 202420.2021.0019.9020.5020.5021,187
Jul 5, 202419.8520.3019.8519.9019.905,342
Jul 4, 202419.8020.2019.5019.8019.8025,593
Jul 3, 202421.5021.8019.8520.1020.10155,625
Jul 2, 202419.8021.5019.8021.5021.5023,164
Jul 1, 202419.7022.0019.7020.7020.7071,131
Jun 28, 202419.0519.7019.0519.6019.6029,720
Jun 27, 202418.8018.9018.5018.8518.8512,689
Jun 26, 202418.8519.5018.8018.8018.8028,607
Jun 25, 202417.9518.8017.9518.8018.8041,671
Jun 24, 202417.5018.4017.5017.9517.9584,074
Jun 20, 202416.9017.5016.5017.4017.4039,383
Jun 19, 202416.6516.9516.4516.4516.4517,392
Jun 18, 202417.6517.6516.4516.6016.6088,876
Jun 17, 202418.0018.2517.6017.6517.6546,930
Jun 14, 202417.9018.0017.3018.0018.0091,143
Jun 13, 202416.5017.9016.1517.8017.80137,416
Jun 12, 202416.4016.5016.1516.5016.5016,183
Jun 11, 202416.4016.5016.3516.4016.4011,595
Jun 10, 202416.6016.6016.3516.6016.604,696
Jun 7, 202416.3516.7016.3516.6516.65100,006
Jun 5, 202416.5516.8516.5516.7516.759,255
Jun 4, 202416.6516.9516.4016.6016.6057,246
Jun 3, 202417.1017.2016.6016.6016.603,283
May 31, 202416.8017.0016.5517.0017.0049,743
May 30, 202416.4016.8016.4016.8016.8019,369
May 29, 202416.6016.7516.3016.6516.6530,877
May 28, 202416.4516.9016.4516.6516.6534,031
May 27, 202416.6516.7016.6016.7016.704,426
May 24, 202416.7016.9516.3016.6016.6019,287
May 23, 202416.5017.0016.5016.6016.6034,465
May 22, 202416.9516.9516.5016.8016.8036,910
May 21, 202417.0017.2516.5016.9516.9539,152
May 20, 202417.3017.3516.7017.0017.0030,206
May 17, 202417.6017.6517.0517.3017.3016,102
May 16, 202417.1517.7016.6017.0517.051,144,424
May 15, 202417.6518.0017.0517.1017.1019,956
May 14, 202417.6017.9017.5517.9017.9019,878
May 13, 202417.1517.6017.1517.4017.4022,637
May 10, 202416.7517.2016.7517.1517.1512,610
May 8, 202416.7516.7516.4016.4016.401,350
May 7, 202416.1016.8016.0016.2016.2023,452
May 6, 202416.2516.8015.9515.9515.9524,755
May 3, 202416.4016.4016.0016.2516.257,245
May 2, 202416.5016.5016.0016.0016.00294
Apr 30, 202416.1516.1516.1516.1516.1555
Apr 29, 202416.3016.8516.0516.0516.0523,314
Apr 26, 202415.9016.3015.7516.2516.258,152
Apr 25, 202415.9015.9015.9015.9015.901,424
Apr 24, 202415.7015.9015.5015.9015.903,164
Apr 23, 202415.7516.0015.4015.7015.7026,637
Apr 22, 202416.0516.3015.7015.7515.7530,495
Apr 19, 202415.9016.0515.3016.0516.0515,698
Apr 18, 202415.5015.9015.0015.6015.6010,019
Apr 17, 202414.8515.5514.8015.5015.5015,258
Apr 16, 202415.0015.4514.6515.0015.0018,330
Apr 15, 202415.5015.5015.1015.1515.1514,110
Apr 12, 202415.1515.7515.1515.5515.5521,385
Apr 11, 202415.6515.6515.3515.3515.3522
Apr 10, 202415.4015.6515.4015.6515.6571
Apr 9, 202415.5015.7515.4515.7015.703,956
Apr 8, 202415.8515.8515.5015.5015.506,018
Apr 5, 202415.8015.9015.3515.5015.509,931
Apr 4, 202415.5015.8015.4515.8015.805,859
Apr 3, 202415.4015.5015.2515.5015.50575
Apr 2, 202415.5015.8015.4015.4015.402,190
Mar 28, 202416.0016.0015.5015.8015.807,918
Mar 27, 202415.2016.0015.2016.0016.0032,926
Mar 26, 202415.7015.7015.5015.5015.5051
Mar 25, 202415.7015.7515.3015.5515.554,148
Mar 22, 202415.5015.7015.2015.7015.709,167
Mar 21, 202415.5015.5015.3015.5015.501,353
Mar 20, 202415.5015.6515.2515.5015.5012,044
Mar 19, 202415.5015.5015.1015.5015.5016,805
Mar 18, 202415.3015.5015.2015.5015.5013,636
Mar 15, 202415.4015.5015.0015.3515.3522,795
Mar 14, 202415.9015.9515.5015.6015.6011,032
Mar 13, 202415.4016.5015.3015.6515.6543,254
Mar 12, 202415.3015.4015.2015.4015.4054,842
Mar 11, 202415.2015.2014.9015.1515.152,648
Mar 8, 202414.8015.2014.8015.2015.2012,365
Mar 7, 202414.2014.8014.2014.8014.80385,923
Mar 6, 202414.5014.8514.5014.5014.501,514
Mar 5, 202414.4515.0014.2514.5014.5012,116
Mar 4, 202414.4514.7014.3014.4514.4513,050
Mar 1, 202414.7014.7514.6014.7014.705,724
Feb 29, 202415.2515.2514.6514.7514.7518,274
Feb 28, 202414.9015.4014.9014.9014.902,784
Feb 27, 202414.7015.3014.7014.9014.904,942
Feb 26, 202414.8015.0014.6514.7014.7054,115
Feb 23, 202414.8515.4014.6014.8014.8091,791
Feb 22, 202413.4014.2013.4013.9513.9536,260
Feb 21, 202413.8514.1513.8514.1514.152,199
Feb 20, 202414.1514.1514.0014.0014.002,575
Feb 19, 202413.9514.0513.6013.9513.959,374
Feb 16, 202414.1514.1513.4513.9513.9528,980
Feb 15, 202413.7514.1513.7014.1514.1511,400
Feb 14, 202413.7514.0013.7513.8013.808,551
Feb 13, 202413.9514.0013.8013.8013.8011,691
Feb 12, 202413.6014.0013.6014.0014.008,996
Feb 9, 202413.7013.7013.6513.6513.65960
Feb 8, 202413.8013.8013.6513.8013.80695
Feb 7, 202413.9013.9013.9013.9013.90-
Feb 6, 202414.1514.1513.8013.9013.906,032
Feb 5, 202414.1014.2513.9513.9513.956,497
Feb 2, 202414.2514.4014.1014.1514.151,201
Feb 1, 202414.2014.5514.1014.3014.308,696
Jan 31, 202414.2014.2014.2014.2014.2078
Jan 30, 202414.6014.8514.2014.5014.507,815

Related Tickers

MYCR.ST Mycronic AB (publ)
436.40
+2.25%
 
BEIJ-B.ST Beijer Ref AB (publ)
165.75
-0.06%
 
ALFA.ST Alfa Laval AB (publ)
495.30
+1.29%
 
VACN.SW VAT Group AG
347.20
+5.08%
 
ROK Rockwell Automation, Inc.
279.00
+0.04%
 
EMR Emerson Electric Co.
130.44
+1.23%
 
SMR NuScale Power Corporation
23.58
+7.18%