Cavotec Group AB (STO:CCC)
Sweden
· Delayed Price · Currency is SEK 12.40
-0.45 (-3.50%)
Apr 28, 2026, 5:29 PM CET
Cavotec Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.65 | 12.85 | 12.10 | 12.40 | 12.40 | -3.50% | 37,740 |
| Apr 27, 2026 | 13.95 | 13.95 | 12.65 | 12.85 | 12.85 | -7.89% | 56,496 |
| Apr 24, 2026 | 15.50 | 15.50 | 13.35 | 13.95 | 13.95 | -13.35% | 82,424 |
| Apr 23, 2026 | 16.35 | 16.35 | 15.80 | 16.10 | 16.10 | -1.23% | 5,712 |
| Apr 22, 2026 | 15.85 | 16.45 | 15.75 | 16.30 | 16.30 | 3.16% | 12,626 |
| Apr 21, 2026 | 14.95 | 15.90 | 14.95 | 15.80 | 15.80 | 6.04% | 17,148 |
| Apr 20, 2026 | 14.50 | 14.90 | 14.30 | 14.90 | 14.90 | 3.47% | 9,528 |
| Apr 17, 2026 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.35% | 4,417 |
| Apr 16, 2026 | 14.20 | 14.35 | 14.05 | 14.35 | 14.35 | 1.41% | 23,307 |
| Apr 15, 2026 | 13.90 | 14.50 | 13.85 | 14.15 | 14.15 | 0.35% | 21,655 |
| Apr 14, 2026 | 13.85 | 14.10 | 13.75 | 14.10 | 14.10 | 1.81% | 8,893 |
| Apr 13, 2026 | 13.55 | 14.05 | 13.55 | 13.85 | 13.85 | 1.84% | 12,125 |
| Apr 10, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | - | 4,642 |
| Apr 9, 2026 | 13.15 | 13.70 | 13.15 | 13.60 | 13.60 | 3.82% | 6,034 |
| Apr 8, 2026 | 12.95 | 13.30 | 12.75 | 13.10 | 13.10 | 1.55% | 32,763 |
| Apr 7, 2026 | 12.70 | 13.30 | 12.70 | 12.90 | 12.90 | 1.57% | 27,595 |
| Apr 2, 2026 | 12.50 | 12.70 | 12.20 | 12.70 | 12.70 | 2.01% | 7,426 |
| Apr 1, 2026 | 12.50 | 12.70 | 12.25 | 12.45 | 12.45 | 2.89% | 28,882 |
| Mar 31, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 8,526 |
| Mar 30, 2026 | 11.65 | 11.95 | 11.60 | 11.90 | 11.90 | 2.59% | 26,887 |
| Mar 27, 2026 | 11.25 | 11.60 | 11.20 | 11.60 | 11.60 | 4.04% | 35,991 |
| Mar 26, 2026 | 11.15 | 11.15 | 11.00 | 11.15 | 11.15 | - | 545 |
| Mar 25, 2026 | 11.60 | 11.70 | 11.15 | 11.15 | 11.15 | -3.46% | 15,475 |
| Mar 24, 2026 | 11.20 | 11.55 | 11.20 | 11.55 | 11.55 | 1.32% | 1,001 |
| Mar 23, 2026 | 11.30 | 11.55 | 11.25 | 11.40 | 11.40 | -0.44% | 1,732 |
| Mar 20, 2026 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 1.78% | 9,201 |
| Mar 19, 2026 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | - | 6,350 |
| Mar 18, 2026 | 11.50 | 11.50 | 11.10 | 11.25 | 11.25 | -2.60% | 10,028 |
| Mar 17, 2026 | 11.65 | 11.65 | 11.35 | 11.55 | 11.55 | -0.86% | 7,155 |
| Mar 16, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 1.30% | 1,148 |
| Mar 13, 2026 | 11.85 | 11.90 | 11.50 | 11.50 | 11.50 | -2.95% | 21,245 |
| Mar 12, 2026 | 12.05 | 12.05 | 11.65 | 11.85 | 11.85 | -1.66% | 8,027 |
| Mar 11, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.69% | 3,579 |
| Mar 10, 2026 | 11.40 | 11.85 | 11.40 | 11.85 | 11.85 | 2.16% | 12,141 |
| Mar 9, 2026 | 11.70 | 11.70 | 11.30 | 11.60 | 11.60 | -0.85% | 14,196 |
| Mar 6, 2026 | 11.70 | 11.80 | 11.50 | 11.70 | 11.70 | -2.09% | 7,027 |
| Mar 5, 2026 | 12.10 | 12.10 | 11.70 | 11.95 | 11.95 | -0.42% | 12,029 |
| Mar 4, 2026 | 11.85 | 12.20 | 11.85 | 12.00 | 12.00 | - | 36,816 |
| Mar 3, 2026 | 11.95 | 12.05 | 11.75 | 12.00 | 12.00 | -0.41% | 9,600 |
| Mar 2, 2026 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | -1.23% | 3,956 |
| Feb 27, 2026 | 12.45 | 12.60 | 12.15 | 12.20 | 12.20 | -1.61% | 26,875 |
| Feb 26, 2026 | 13.00 | 13.05 | 12.40 | 12.40 | 12.40 | -5.34% | 23,420 |
| Feb 25, 2026 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | 0.77% | 4,621 |
| Feb 24, 2026 | 13.15 | 13.15 | 12.95 | 13.00 | 13.00 | 0.78% | 7,003 |
| Feb 23, 2026 | 12.95 | 13.35 | 12.85 | 12.90 | 12.90 | -2.27% | 112,917 |
| Feb 20, 2026 | 12.90 | 13.45 | 12.50 | 13.20 | 13.20 | 5.60% | 141,791 |
| Feb 19, 2026 | 13.55 | 13.55 | 12.50 | 12.50 | 12.50 | -7.75% | 20,230 |
| Feb 18, 2026 | 13.55 | 13.55 | 13.35 | 13.55 | 13.55 | -0.37% | 1,384 |
| Feb 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,004 |
| Feb 16, 2026 | 13.50 | 13.50 | 13.25 | 13.50 | 13.50 | - | 16,524 |
| Feb 13, 2026 | 13.50 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 1,371 |
| Feb 12, 2026 | 13.40 | 13.60 | 13.25 | 13.45 | 13.45 | 0.37% | 12,216 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 3,371 |
| Feb 10, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 11,501 |
| Feb 9, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -2.17% | 4,134 |
| Feb 6, 2026 | 13.95 | 13.95 | 13.50 | 13.80 | 13.80 | -1.08% | 26,798 |
| Feb 5, 2026 | 14.15 | 14.35 | 13.70 | 13.95 | 13.95 | -3.46% | 14,926 |
| Feb 4, 2026 | 14.30 | 14.50 | 14.10 | 14.45 | 14.45 | 1.05% | 13,136 |
| Feb 3, 2026 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -2.39% | 18,045 |
| Feb 2, 2026 | 14.70 | 14.70 | 14.50 | 14.65 | 14.65 | -0.68% | 9,624 |
| Jan 30, 2026 | 14.55 | 14.80 | 14.55 | 14.75 | 14.75 | -0.34% | 1,343 |
| Jan 29, 2026 | 15.40 | 15.40 | 14.55 | 14.80 | 14.80 | -3.90% | 13,684 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -2.53% | 8,318 |
| Jan 27, 2026 | 14.75 | 15.90 | 14.75 | 15.80 | 15.80 | 6.76% | 36,877 |
| Jan 26, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 4,929 |
| Jan 23, 2026 | 14.80 | 14.85 | 14.55 | 14.80 | 14.80 | -1.00% | 11,203 |
| Jan 22, 2026 | 14.70 | 14.95 | 14.60 | 14.95 | 14.95 | 2.75% | 9,706 |
| Jan 21, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -0.34% | 10,806 |
| Jan 20, 2026 | 14.85 | 15.10 | 14.60 | 14.60 | 14.60 | -1.35% | 16,178 |
| Jan 19, 2026 | 15.10 | 15.10 | 14.75 | 14.80 | 14.80 | -1.99% | 31,829 |
| Jan 16, 2026 | 14.05 | 15.10 | 13.95 | 15.10 | 15.10 | 8.63% | 58,142 |
| Jan 15, 2026 | 13.95 | 14.10 | 13.70 | 13.90 | 13.90 | -0.71% | 11,729 |
| Jan 14, 2026 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | - | 32,092 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 10,518 |
| Jan 12, 2026 | 14.30 | 14.30 | 13.75 | 13.95 | 13.95 | -1.76% | 33,199 |
| Jan 9, 2026 | 13.80 | 14.30 | 13.55 | 14.20 | 14.20 | 2.53% | 34,240 |
| Jan 8, 2026 | 13.65 | 14.00 | 13.60 | 13.85 | 13.85 | -0.72% | 3,221 |
| Jan 7, 2026 | 13.80 | 14.05 | 13.70 | 13.95 | 13.95 | 1.09% | 5,902 |
| Jan 5, 2026 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 0.73% | 336 |
| Jan 2, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 2,057 |
| Dec 30, 2025 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | -0.36% | 2,264 |
| Dec 29, 2025 | 13.40 | 13.70 | 13.20 | 13.70 | 13.70 | 1.48% | 10,366 |
| Dec 23, 2025 | 13.65 | 13.65 | 13.25 | 13.50 | 13.50 | -0.37% | 5,909 |
| Dec 22, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 1.88% | 46,044 |
| Dec 19, 2025 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 1.14% | 24,768 |
| Dec 18, 2025 | 13.00 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 3,650 |
| Dec 17, 2025 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | -0.39% | 6,862 |
| Dec 16, 2025 | 13.15 | 13.35 | 12.95 | 12.95 | 12.95 | -3.00% | 27,960 |
| Dec 15, 2025 | 13.55 | 13.65 | 13.20 | 13.35 | 13.35 | -2.55% | 35,920 |
| Dec 12, 2025 | 13.85 | 13.95 | 13.55 | 13.70 | 13.70 | -0.72% | 139,846 |
| Dec 11, 2025 | 13.80 | 13.95 | 13.60 | 13.80 | 13.80 | -1.08% | 69,365 |
| Dec 10, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 4,563 |
| Dec 9, 2025 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | -0.71% | 12,527 |
| Dec 8, 2025 | 14.05 | 14.50 | 13.85 | 14.10 | 14.10 | 0.71% | 16,258 |
| Dec 5, 2025 | 13.95 | 14.20 | 13.85 | 14.00 | 14.00 | 0.36% | 27,909 |
| Dec 4, 2025 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | 0.36% | 5,485 |
| Dec 3, 2025 | 14.05 | 14.25 | 13.80 | 13.90 | 13.90 | -1.42% | 85,222 |
| Dec 2, 2025 | 14.20 | 14.20 | 13.95 | 14.10 | 14.10 | -1.05% | 54,772 |
| Dec 1, 2025 | 14.30 | 14.30 | 13.95 | 14.25 | 14.25 | 1.06% | 5,478 |
| Nov 28, 2025 | 14.10 | 14.25 | 13.90 | 14.10 | 14.10 | - | 6,639 |