Want to see SE:CCC full AI Analyst Report?
Cavotec Group AB (CCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | +0.00% | 10,471 | 0.31 |
| Oct 30, 2026 | 10.50 | 10.60 | 10.25 | 10.60 | 10.60 | +0.47% | 3,579 | 0.10 |
| Oct 29, 2026 | 10.50 | 10.55 | 10.25 | 10.55 | 10.55 | +0.96% | 3,222 | 0.09 |
| Oct 28, 2026 | 10.80 | 10.80 | 10.20 | 10.45 | 10.45 | -3.24% | 32,956 | 0.97 |
| Oct 27, 2026 | 10.30 | 10.80 | 10.05 | 10.80 | 10.80 | +4.85% | 218,521 | 7.14 |
| Oct 26, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | +0.00% | 290,288 | 11.11 |
| Oct 23, 2026 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | +1.98% | 47,865 | 1.88 |
| Oct 22, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.49% | 7,543 | 0.29 |
| Oct 21, 2026 | 10.35 | 10.55 | 10.10 | 10.15 | 10.15 | -2.40% | 65,637 | 2.63 |
| Oct 20, 2026 | 10.75 | 10.80 | 10.30 | 10.40 | 10.40 | -3.26% | 25,462 | 1.03 |
| Oct 19, 2026 | 10.85 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 16,545 | 0.67 |
| Oct 16, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -1.79% | 28,806 | 1.19 |
| Oct 15, 2026 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -2.61% | 9,337 | 0.38 |
| Oct 14, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | -0.43% | 1,461 | 0.06 |
| Oct 13, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | +0.00% | 4,631 | 0.19 |
| Oct 12, 2026 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | +1.32% | 18,583 | 0.77 |
| Oct 09, 2026 | 11.50 | 11.50 | 11.25 | 11.40 | 11.40 | +0.00% | 5,611 | 0.23 |
| Oct 08, 2026 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | +0.44% | 2,366 | 0.10 |
| Oct 07, 2026 | 11.55 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 3,745 | 0.15 |
| Oct 06, 2026 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | +0.44% | 3,182 | 0.12 |
| Oct 05, 2026 | 11.65 | 11.80 | 11.45 | 11.45 | 11.45 | -1.72% | 6,340 | 0.24 |
| Oct 02, 2026 | 11.70 | 11.75 | 11.60 | 11.65 | 11.65 | +0.43% | 6,402 | 0.25 |
| Oct 01, 2026 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | -2.93% | 62,515 | 2.50 |
| Sep 30, 2026 | 11.95 | 12.00 | 11.70 | 11.95 | 11.95 | +0.42% | 15,214 | 0.60 |
| Sep 29, 2026 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 2,713 | 0.11 |
| Sep 28, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | +0.00% | 2,297 | 0.09 |
| Sep 25, 2026 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | +0.42% | 4,748 | 0.19 |
| Sep 24, 2026 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | +0.00% | 21,038 | 0.83 |
| Sep 23, 2026 | 11.55 | 12.30 | 11.55 | 11.95 | 11.95 | +4.37% | 95,532 | 4.01 |
| Sep 22, 2026 | 11.20 | 11.50 | 11.10 | 11.45 | 11.45 | +2.23% | 110,677 | 5.01 |
| Sep 21, 2026 | 11.25 | 11.30 | 10.85 | 11.20 | 11.20 | +0.45% | 213,821 | 11.36 |
| Sep 18, 2026 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -2.19% | 24,006 | 1.30 |
| Sep 17, 2026 | 11.55 | 11.60 | 11.25 | 11.40 | 11.40 | -0.44% | 10,722 | 0.59 |
| Sep 16, 2026 | 11.75 | 11.80 | 11.45 | 11.45 | 11.45 | -2.55% | 10,780 | 0.59 |
| Sep 15, 2026 | 11.65 | 11.85 | 11.60 | 11.75 | 11.75 | -1.26% | 6,092 | 0.33 |
| Sep 14, 2026 | 11.95 | 11.95 | 11.65 | 11.90 | 11.90 | +1.28% | 6,479 | 0.35 |
| Sep 11, 2026 | 11.85 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 16,358 | 0.90 |
| Sep 10, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 52,161 | 2.98 |
| Sep 09, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -1.61% | 158,734 | 10.55 |
| Sep 08, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 9,782 | 0.63 |
| Sep 07, 2026 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | +1.60% | 8,603 | 0.55 |
| Sep 04, 2026 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | -1.19% | 4,142 | 0.25 |
| Sep 03, 2026 | 12.85 | 12.85 | 12.50 | 12.65 | 12.65 | -1.17% | 27,458 | 1.68 |
| Sep 02, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | +0.79% | 19,086 | 1.17 |
| Sep 01, 2026 | 12.20 | 12.75 | 12.20 | 12.70 | 12.70 | +4.10% | 25,330 | 1.55 |
| Aug 31, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 22,586 | 1.41 |
| Aug 28, 2026 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | -0.40% | 5,754 | 0.36 |
| Aug 27, 2026 | 12.55 | 12.65 | 12.30 | 12.65 | 12.65 | +0.80% | 20,493 | 1.30 |
| Aug 26, 2026 | 12.50 | 12.55 | 12.49 | 12.55 | 12.55 | +0.80% | 75,699 | 5.17 |
| Aug 25, 2026 | 12.30 | 12.45 | 12.10 | 12.45 | 12.45 | -0.40% | 10,024 | 0.69 |
