Caverion Oyj (C7O.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Dec. 02, 2021 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 1,350 |
| Dec. 01, 2021 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Nov. 30, 2021 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Nov. 29, 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Nov. 26, 2021 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Nov. 25, 2021 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov. 24, 2021 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Nov. 23, 2021 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Nov. 22, 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Nov. 19, 2021 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Nov. 18, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov. 17, 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Nov. 16, 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Nov. 15, 2021 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Nov. 12, 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov. 11, 2021 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Nov. 10, 2021 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Nov. 09, 2021 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Nov. 08, 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Nov. 05, 2021 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Nov. 04, 2021 | 6.97 | 6.97 | 6.50 | 6.50 | 6.50 | 1,350 |
| Nov. 03, 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Nov. 02, 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Nov. 01, 2021 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Oct. 29, 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Oct. 28, 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Oct. 27, 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Oct. 26, 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Oct. 25, 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Oct. 22, 2021 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Oct. 21, 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Oct. 20, 2021 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct. 19, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Oct. 18, 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Oct. 15, 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Oct. 14, 2021 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct. 13, 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Oct. 12, 2021 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Oct. 11, 2021 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct. 08, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Oct. 07, 2021 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Oct. 06, 2021 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Oct. 05, 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Oct. 04, 2021 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct. 01, 2021 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Sep. 30, 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Sep. 29, 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Sep. 28, 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Sep. 27, 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep. 24, 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep. 23, 2021 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Sep. 22, 2021 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Sep. 21, 2021 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Sep. 20, 2021 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | 250 |
| Sep. 17, 2021 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Sep. 16, 2021 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Sep. 15, 2021 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Sep. 14, 2021 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Sep. 13, 2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Sep. 10, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep. 09, 2021 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Sep. 08, 2021 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Sep. 07, 2021 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Sep. 06, 2021 | 7.82 | 7.89 | 7.82 | 7.89 | 7.89 | 5 |
| Sep. 03, 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Sep. 02, 2021 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Sep. 01, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug. 31, 2021 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug. 30, 2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Aug. 27, 2021 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Aug. 26, 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Aug. 25, 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Aug. 24, 2021 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Aug. 23, 2021 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Aug. 20, 2021 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Aug. 19, 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Aug. 18, 2021 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug. 17, 2021 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Aug. 16, 2021 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Aug. 13, 2021 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Aug. 12, 2021 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Aug. 11, 2021 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Aug. 10, 2021 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Aug. 09, 2021 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Aug. 06, 2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Aug. 05, 2021 | 7.18 | 7.70 | 7.18 | 7.70 | 7.70 | 600 |
| Aug. 04, 2021 | 7.41 | 7.51 | 7.41 | 7.51 | 7.51 | 200 |
| Aug. 03, 2021 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Aug. 02, 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jul. 30, 2021 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul. 29, 2021 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Jul. 28, 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jul. 27, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul. 26, 2021 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jul. 23, 2021 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jul. 22, 2021 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jul. 21, 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Jul. 20, 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul. 19, 2021 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
