Cavatina Holding Spólka Akcyjna (WSE:CAV)
Poland
· Delayed Price · Currency is PLN 13.30
-0.10 (-0.75%)
At close: Dec 5, 2025
WSE:CAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.35 | 13.00 | 13.30 | 13.30 | -0.75% | 4,230 |
| Dec 4, 2025 | 13.35 | 13.60 | 13.20 | 13.40 | 13.40 | 0.37% | 939 |
| Dec 3, 2025 | 13.50 | 13.70 | 13.35 | 13.35 | 13.35 | -1.84% | 1,114 |
| Dec 2, 2025 | 13.40 | 13.90 | 13.30 | 13.60 | 13.60 | -2.51% | 3,389 |
| Dec 1, 2025 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -3.79% | 2,533 |
| Nov 28, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 772 |
| Nov 27, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -1.40% | 457 |
| Nov 26, 2025 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 0.35% | 193 |
| Nov 25, 2025 | 14.05 | 14.30 | 13.90 | 14.25 | 14.25 | 0.35% | 1,139 |
| Nov 24, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | 791 |
| Nov 21, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 405 |
| Nov 20, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | -0.69% | 2,816 |
| Nov 19, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 884 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.15 | 14.40 | 14.40 | -3.36% | 2,654 |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 33 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.60 | 14.95 | 14.95 | -0.33% | 839 |
| Nov 13, 2025 | 15.10 | 15.15 | 15.00 | 15.00 | 15.00 | 1.35% | 3,404 |
| Nov 12, 2025 | 14.70 | 15.05 | 14.65 | 14.80 | 14.80 | 1.02% | 4,034 |
| Nov 10, 2025 | 14.55 | 14.65 | 14.15 | 14.65 | 14.65 | 1.74% | 1,012 |
| Nov 7, 2025 | 14.65 | 14.65 | 14.15 | 14.40 | 14.40 | -2.37% | 1,642 |
| Nov 6, 2025 | 14.75 | 14.75 | 14.25 | 14.75 | 14.75 | - | 552 |
| Nov 5, 2025 | 14.85 | 14.85 | 14.40 | 14.75 | 14.75 | -0.34% | 336 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | -1.33% | 549 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | - | 1,166 |
| Oct 31, 2025 | 15.20 | 15.45 | 14.85 | 15.00 | 15.00 | 1.01% | 2,194 |
| Oct 30, 2025 | 15.00 | 15.30 | 14.85 | 14.85 | 14.85 | -0.34% | 2,405 |
| Oct 29, 2025 | 14.95 | 15.25 | 14.65 | 14.90 | 14.90 | - | 2,205 |
| Oct 28, 2025 | 15.25 | 15.25 | 14.60 | 14.90 | 14.90 | -2.30% | 2,254 |
| Oct 27, 2025 | 13.90 | 15.45 | 13.90 | 15.25 | 15.25 | 10.11% | 10,039 |
| Oct 24, 2025 | 13.85 | 13.85 | 13.60 | 13.85 | 13.85 | 0.36% | 164 |
| Oct 23, 2025 | 13.90 | 14.30 | 13.00 | 13.80 | 13.80 | -3.83% | 4,203 |
| Oct 22, 2025 | 14.35 | 14.40 | 13.85 | 14.35 | 14.35 | - | 11,305 |
| Oct 21, 2025 | 13.90 | 14.35 | 13.80 | 14.35 | 14.35 | 1.06% | 764 |
| Oct 20, 2025 | 13.70 | 14.20 | 13.60 | 14.20 | 14.20 | 0.35% | 2,309 |
| Oct 17, 2025 | 13.75 | 14.15 | 13.75 | 14.15 | 14.15 | -0.35% | 444 |
| Oct 16, 2025 | 14.10 | 14.30 | 13.70 | 14.20 | 14.20 | 2.90% | 5,952 |
| Oct 15, 2025 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | -2.13% | 50 |
| Oct 14, 2025 | 14.50 | 14.60 | 13.65 | 14.10 | 14.10 | -2.08% | 10,329 |
| Oct 13, 2025 | 13.55 | 14.45 | 13.45 | 14.40 | 14.40 | 6.27% | 4,310 |
| Oct 10, 2025 | 13.50 | 13.60 | 13.10 | 13.55 | 13.55 | -0.37% | 3,136 |
| Oct 9, 2025 | 13.55 | 13.80 | 13.30 | 13.60 | 13.60 | 0.37% | 3,283 |
| Oct 8, 2025 | 13.20 | 13.60 | 13.20 | 13.55 | 13.55 | 2.65% | 3,716 |
| Oct 7, 2025 | 12.75 | 13.20 | 12.40 | 13.20 | 13.20 | 3.94% | 4,493 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.30 | 12.70 | 12.70 | -1.55% | 3,433 |
| Oct 3, 2025 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 3.20% | 6,328 |
| Oct 2, 2025 | 12.00 | 12.65 | 11.65 | 12.50 | 12.50 | 4.17% | 96,474 |
| Oct 1, 2025 | 12.15 | 12.35 | 12.00 | 12.00 | 12.00 | -0.41% | 15,526 |
| Sep 30, 2025 | 13.20 | 13.20 | 11.90 | 12.05 | 12.05 | -7.31% | 167,087 |
| Sep 29, 2025 | 12.10 | 13.50 | 12.00 | 13.00 | 13.00 | 11.11% | 108,391 |
| Sep 26, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 6,732 |
| Sep 25, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | 1,226 |
| Sep 24, 2025 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -1.67% | 1,312 |
| Sep 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,632 |
| Sep 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,871 |
| Sep 19, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 174 |
| Sep 18, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 1,695 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 86 |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,170 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,709 |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,092 |
| Sep 11, 2025 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | - | 31,576 |
| Sep 10, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 10,772 |
| Sep 9, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 6,349 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 2,825 |
| Sep 5, 2025 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -0.42% | 26,596 |
| Sep 4, 2025 | 12.00 | 12.15 | 11.95 | 12.00 | 12.00 | - | 23,264 |
| Sep 3, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 19,856 |
| Sep 2, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | - | 35,593 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.00 | 12.00 | 12.00 | -7.69% | 9,760 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,549 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 10,100 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 7,027 |
| Aug 26, 2025 | 13.90 | 13.95 | 13.90 | 13.90 | 13.90 | - | 101 |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 3 |
| Aug 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 162 |
| Aug 21, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1.45% | 44 |
| Aug 20, 2025 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | - | 64 |
| Aug 19, 2025 | 13.70 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 7 |
| Aug 18, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.72% | 662 |
| Aug 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 10 |
| Aug 13, 2025 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | 0.36% | 79 |
| Aug 12, 2025 | 14.20 | 14.20 | 13.75 | 13.75 | 13.75 | -5.17% | 459 |
| Aug 11, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 288 |
| Aug 8, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 1,082 |
| Aug 7, 2025 | 14.50 | 14.75 | 14.10 | 14.10 | 14.10 | -1.05% | 2,046 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 10 |
| Aug 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 603 |
| Aug 4, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - | 13 |
| Jul 31, 2025 | 14.20 | 14.60 | 14.20 | 14.20 | 14.20 | -1.05% | 169 |
| Jul 30, 2025 | 14.00 | 14.35 | 13.80 | 14.35 | 14.35 | 2.50% | 7,113 |
| Jul 29, 2025 | 14.10 | 14.10 | 13.95 | 14.00 | 14.00 | -3.11% | 10,446 |
| Jul 28, 2025 | 14.00 | 14.65 | 13.80 | 14.45 | 14.45 | 3.96% | 2,096 |
| Jul 25, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 918 |
| Jul 24, 2025 | 14.45 | 14.45 | 14.00 | 14.10 | 14.10 | -2.76% | 2,912 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -3.33% | 101,821 |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 400 |
| Jul 21, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.85% | 88 |
| Jul 18, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.32% | 6,849 |
| Jul 15, 2025 | 16.15 | 16.15 | 15.65 | 15.65 | 15.65 | -2.19% | 1,197 |
| Jul 14, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -0.93% | 52 |