Skip to main content
Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland flag Poland · Delayed Price · Currency is PLN
14.00
-0.05 (-0.36%)
Mar 9, 2026, 4:13 PM CET

WSE:CAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0514.0514.0514.0514.050.36%326
Mar 5, 202614.0514.0514.0014.0014.00-28
Mar 4, 202614.0014.0014.0014.0014.00-80
Mar 3, 202614.3014.3014.0014.0014.00-1.06%1,581
Mar 2, 202614.3014.3014.1514.1514.15-0.35%584
Feb 27, 202614.2014.5514.1514.2014.20-0.70%236
Feb 26, 202614.4014.5514.3014.3014.30-1.72%1,112
Feb 25, 202614.5514.5514.5514.5514.551.39%10
Feb 24, 202614.4514.4514.3014.3514.35-3,467
Feb 23, 202614.4514.4514.3014.3514.35-0.69%268
Feb 20, 202614.4514.7014.4014.4514.45-229
Feb 19, 202614.5014.5014.3014.4514.45-2,551
Feb 18, 202614.4514.4514.4014.4514.45-0.34%435
Feb 17, 202614.3514.5014.3514.5014.500.69%171
Feb 16, 202614.4014.4014.4014.4014.40-349
Feb 13, 202614.5014.5514.4014.4014.40-0.69%460
Feb 12, 202614.3014.5014.3014.5014.501.05%45
Feb 11, 202614.7014.7014.3514.3514.35-1.03%402
Feb 10, 202614.1014.5014.1014.5014.502.84%608
Feb 9, 202614.1014.1014.1014.1014.10-126
Feb 6, 202614.5514.5514.1014.1014.10-3.09%1,993
Feb 5, 202614.8514.8514.5514.5514.55-0.34%468
Feb 4, 202614.6014.6014.6014.6014.60-19
Feb 3, 202614.6014.6014.6014.6014.60-124
Feb 2, 202614.5514.6014.5514.6014.600.34%49
Jan 30, 202614.9515.0014.5514.5514.55-1.02%2,081
Jan 29, 202614.7015.0014.7014.7014.70-1.34%117
Jan 28, 202615.6015.8514.9014.9014.90-3.56%3,121
Jan 27, 202615.3515.6515.3515.4515.450.65%1,208
Jan 26, 202615.2515.6015.2515.3515.350.66%5,336
Jan 23, 202615.1015.4015.1015.2515.250.33%3,685
Jan 22, 202615.0015.2014.9515.2015.201.33%2,169
Jan 21, 202615.0015.0014.8015.0015.001.35%1,064
Jan 20, 202614.9514.9514.4014.8014.80-1.33%30,070
Jan 19, 202614.5515.0014.5515.0015.003.45%2,928
Jan 16, 202614.5014.5013.6514.5014.501.40%3,563
Jan 15, 202614.3014.3014.0514.3014.300.70%1,385
Jan 14, 202613.8014.2013.8014.2014.202.90%37,079
Jan 13, 202614.3514.3513.8013.8013.80-3.83%742
Jan 12, 202614.4514.6013.8014.3514.350.70%2,124
Jan 9, 202613.9014.2513.9014.2514.253.26%891
Jan 8, 202613.6013.8013.6013.8013.801.47%2,334
Jan 7, 202613.4013.6013.4013.6013.601.49%290
Jan 5, 202613.6513.6513.4013.4013.40-3.60%10,664
Jan 2, 202613.4513.9013.4513.9013.903.73%1,040
Dec 30, 202513.4013.4013.4013.4013.40-0.37%461
Dec 29, 202513.4513.8512.8513.4513.450.37%5,044
Dec 23, 202513.3013.4013.1013.4013.400.75%5,527
Dec 22, 202513.4513.4512.7013.3013.30-1.12%5,688
Dec 19, 202513.6513.7013.4513.4513.45-1.47%910
Dec 18, 202513.6013.6513.5013.6513.651.11%838
Dec 17, 202513.4513.5513.4513.5013.500.37%458
Dec 16, 202513.4513.5013.4513.4513.450.75%5,370
Dec 15, 202513.3513.4513.3013.3513.350.38%5,307
Dec 12, 202513.3013.3013.3013.3013.30-650
Dec 11, 202513.2513.3013.1513.3013.30-980
Dec 10, 202513.2013.3013.0013.3013.300.76%194
Dec 9, 202513.0013.2012.9013.2013.20-0.75%595
Dec 8, 202513.2013.4013.0013.3013.30-589
Dec 5, 202513.2513.3513.0013.3013.30-0.75%4,230
Dec 4, 202513.3513.6013.2013.4013.400.37%939
Dec 3, 202513.5013.7013.3513.3513.35-1.84%1,114
Dec 2, 202513.4013.9013.3013.6013.60-2.51%3,389
Dec 1, 202514.3014.3013.9013.9513.95-3.79%2,533
Nov 28, 202514.0014.5014.0014.5014.502.84%772
Nov 27, 202513.9014.1013.9014.1014.10-1.40%457
Nov 26, 202514.1014.3013.9014.3014.300.35%193
Nov 25, 202514.0514.3013.9014.2514.250.35%1,139
Nov 24, 202514.2014.4014.1014.2014.20-1.39%791
Nov 21, 202514.2014.4014.2014.4014.40-405
Nov 20, 202514.3014.5014.2014.4014.40-0.69%2,816
Nov 19, 202514.2014.5014.2014.5014.500.69%884
Nov 18, 202514.9014.9014.1514.4014.40-3.36%2,654
Nov 17, 202514.9014.9014.9014.9014.90-0.33%33
Nov 14, 202515.0015.0014.6014.9514.95-0.33%839
Nov 13, 202515.1015.1515.0015.0015.001.35%3,404
Nov 12, 202514.7015.0514.6514.8014.801.02%4,034
Nov 10, 202514.5514.6514.1514.6514.651.74%1,012
Nov 7, 202514.6514.6514.1514.4014.40-2.37%1,642
Nov 6, 202514.7514.7514.2514.7514.75-552
Nov 5, 202514.8514.8514.4014.7514.75-0.34%336
Nov 4, 202514.9014.9014.6514.8014.80-1.33%549
Nov 3, 202515.1015.1014.7015.0015.00-1,166
Oct 31, 202515.2015.4514.8515.0015.001.01%2,194
Oct 30, 202515.0015.3014.8514.8514.85-0.34%2,405
Oct 29, 202514.9515.2514.6514.9014.90-2,205
Oct 28, 202515.2515.2514.6014.9014.90-2.30%2,254
Oct 27, 202513.9015.4513.9015.2515.2510.11%10,039
Oct 24, 202513.8513.8513.6013.8513.850.36%164
Oct 23, 202513.9014.3013.0013.8013.80-3.83%4,203
Oct 22, 202514.3514.4013.8514.3514.35-11,305
Oct 21, 202513.9014.3513.8014.3514.351.06%764
Oct 20, 202513.7014.2013.6014.2014.200.35%2,309
Oct 17, 202513.7514.1513.7514.1514.15-0.35%444
Oct 16, 202514.1014.3013.7014.2014.202.90%5,952
Oct 15, 202514.1014.1013.7513.8013.80-2.13%50
Oct 14, 202514.5014.6013.6514.1014.10-2.08%10,329
Oct 13, 202513.5514.4513.4514.4014.406.27%4,310
Oct 10, 202513.5013.6013.1013.5513.55-0.37%3,136
Oct 9, 202513.5513.8013.3013.6013.600.37%3,283