Cargotec Corporation (CGCBV.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
As of 03:55PM EEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 76.95 | 77.55 | 76.55 | 76.80 | 76.80 | 17,032 |
| May 31, 2024 | 76.90 | 76.95 | 75.65 | 76.50 | 76.50 | 119,845 |
| May 31, 2024 | 2.15 Dividend | |||||
| May 30, 2024 | 78.50 | 79.00 | 77.95 | 78.20 | 76.05 | 72,563 |
| May 29, 2024 | 80.90 | 80.95 | 78.40 | 78.55 | 76.39 | 72,215 |
| May 28, 2024 | 81.85 | 82.90 | 80.55 | 80.90 | 78.68 | 104,876 |
| May 27, 2024 | 80.80 | 81.95 | 80.70 | 81.85 | 79.60 | 40,733 |
| May 24, 2024 | 79.00 | 80.90 | 78.95 | 80.80 | 78.58 | 43,720 |
| May 23, 2024 | 78.80 | 80.65 | 78.40 | 79.75 | 77.56 | 50,573 |
| May 22, 2024 | 79.50 | 79.60 | 78.80 | 78.80 | 76.63 | 52,120 |
| May 21, 2024 | 80.00 | 80.75 | 78.80 | 79.50 | 77.31 | 59,867 |
| May 20, 2024 | 79.30 | 80.70 | 79.30 | 80.15 | 77.95 | 37,472 |
| May 17, 2024 | 79.85 | 79.90 | 78.65 | 79.30 | 77.12 | 38,082 |
| May 16, 2024 | 80.25 | 80.95 | 79.95 | 80.05 | 77.85 | 53,219 |
| May 15, 2024 | 79.55 | 81.90 | 79.45 | 80.25 | 78.04 | 84,181 |
| May 14, 2024 | 78.15 | 79.85 | 77.70 | 79.55 | 77.36 | 57,400 |
| May 13, 2024 | 78.30 | 78.85 | 77.90 | 78.85 | 76.68 | 60,391 |
| May 10, 2024 | 77.15 | 79.05 | 77.15 | 78.60 | 76.44 | 65,586 |
| May 08, 2024 | 75.05 | 76.80 | 74.85 | 76.60 | 74.49 | 85,418 |
| May 07, 2024 | 75.80 | 75.90 | 74.70 | 75.40 | 73.33 | 103,810 |
| May 06, 2024 | 74.80 | 75.90 | 74.25 | 75.90 | 73.81 | 143,950 |
| May 03, 2024 | 74.00 | 74.80 | 73.35 | 74.80 | 72.74 | 108,829 |
| May 02, 2024 | 73.30 | 74.05 | 70.40 | 74.05 | 72.01 | 183,587 |
| Apr 30, 2024 | 69.75 | 74.65 | 68.25 | 74.00 | 71.97 | 425,430 |
| Apr 29, 2024 | 62.65 | 63.60 | 62.25 | 63.60 | 61.85 | 113,189 |
| Apr 26, 2024 | 60.70 | 62.75 | 60.70 | 62.65 | 60.93 | 96,148 |
| Apr 25, 2024 | 62.00 | 62.00 | 59.70 | 60.40 | 58.74 | 79,530 |
| Apr 24, 2024 | 63.00 | 63.20 | 61.80 | 62.10 | 60.39 | 125,276 |
| Apr 23, 2024 | 61.35 | 62.90 | 61.20 | 62.85 | 61.12 | 74,690 |
| Apr 22, 2024 | 62.20 | 62.45 | 61.15 | 61.35 | 59.66 | 48,352 |
| Apr 19, 2024 | 62.30 | 62.30 | 61.20 | 62.25 | 60.54 | 45,850 |
| Apr 18, 2024 | 61.95 | 62.75 | 60.85 | 62.75 | 61.02 | 71,364 |
| Apr 17, 2024 | 62.55 | 64.55 | 61.25 | 62.15 | 60.44 | 173,572 |
| Apr 16, 2024 | 62.95 | 63.05 | 61.95 | 62.75 | 61.02 | 80,953 |
| Apr 15, 2024 | 63.30 | 64.45 | 63.10 | 63.15 | 61.41 | 62,065 |
| Apr 12, 2024 | 63.50 | 64.30 | 62.80 | 63.20 | 61.46 | 91,540 |
| Apr 11, 2024 | 63.80 | 64.30 | 62.05 | 62.95 | 61.22 | 99,507 |
| Apr 10, 2024 | 64.70 | 65.80 | 63.90 | 65.05 | 63.26 | 132,611 |
| Apr 09, 2024 | 65.15 | 65.45 | 64.45 | 64.65 | 62.87 | 60,819 |
| Apr 08, 2024 | 63.60 | 65.70 | 63.30 | 65.10 | 63.31 | 81,456 |
| Apr 05, 2024 | 63.30 | 63.95 | 62.75 | 63.60 | 61.85 | 106,666 |
| Apr 04, 2024 | 63.30 | 64.15 | 63.30 | 63.75 | 62.00 | 59,142 |
| Apr 03, 2024 | 63.40 | 64.10 | 61.60 | 63.35 | 61.61 | 75,826 |
| Apr 02, 2024 | 64.30 | 65.10 | 63.15 | 63.50 | 61.75 | 91,819 |
| Mar 28, 2024 | 64.55 | 64.80 | 63.75 | 64.55 | 62.78 | 77,510 |
| Mar 27, 2024 | 64.65 | 65.05 | 64.05 | 64.55 | 62.78 | 39,772 |
| Mar 26, 2024 | 63.85 | 65.10 | 63.45 | 64.70 | 62.92 | 50,300 |
| Mar 25, 2024 | 64.75 | 64.80 | 63.00 | 63.90 | 62.14 | 58,991 |
| Mar 22, 2024 | 64.25 | 66.20 | 64.15 | 64.90 | 63.12 | 79,783 |
| Mar 21, 2024 | 63.50 | 64.10 | 63.05 | 64.10 | 62.34 | 136,663 |
| Mar 20, 2024 | 64.00 | 64.00 | 62.35 | 63.00 | 61.27 | 77,018 |
| Mar 19, 2024 | 63.75 | 64.15 | 62.90 | 64.15 | 62.39 | 68,885 |
| Mar 18, 2024 | 62.80 | 64.25 | 62.80 | 63.80 | 62.05 | 84,643 |
| Mar 15, 2024 | 62.45 | 63.25 | 62.45 | 62.70 | 60.98 | 431,519 |
| Mar 14, 2024 | 62.70 | 63.30 | 62.40 | 62.45 | 60.73 | 50,386 |
| Mar 13, 2024 | 63.00 | 63.05 | 62.50 | 62.80 | 61.07 | 40,980 |
| Mar 12, 2024 | 61.80 | 63.00 | 61.40 | 63.00 | 61.27 | 54,929 |
| Mar 11, 2024 | 63.00 | 63.15 | 61.20 | 61.90 | 60.20 | 65,034 |
| Mar 08, 2024 | 62.15 | 63.45 | 62.10 | 63.25 | 61.51 | 181,230 |
| Mar 07, 2024 | 61.05 | 62.60 | 60.60 | 62.40 | 60.68 | 62,462 |
| Mar 06, 2024 | 61.75 | 62.55 | 60.80 | 61.20 | 59.52 | 60,392 |
| Mar 05, 2024 | 62.20 | 62.50 | 61.65 | 61.90 | 60.20 | 80,605 |
| Mar 04, 2024 | 62.50 | 63.10 | 61.75 | 62.30 | 60.59 | 62,718 |
| Mar 01, 2024 | 62.60 | 62.90 | 61.95 | 62.50 | 60.78 | 64,945 |
| Feb 29, 2024 | 62.45 | 63.30 | 62.05 | 62.50 | 60.78 | 127,367 |
| Feb 28, 2024 | 61.55 | 62.50 | 61.25 | 62.35 | 60.64 | 67,462 |
| Feb 27, 2024 | 62.45 | 62.60 | 61.35 | 61.80 | 60.10 | 71,674 |
| Feb 26, 2024 | 61.40 | 62.60 | 61.20 | 62.55 | 60.83 | 77,245 |
| Feb 23, 2024 | 62.00 | 62.50 | 61.10 | 61.40 | 59.71 | 72,558 |
| Feb 22, 2024 | 62.40 | 63.10 | 61.85 | 61.90 | 60.20 | 78,084 |
| Feb 21, 2024 | 61.60 | 62.35 | 61.55 | 62.20 | 60.49 | 40,051 |
| Feb 20, 2024 | 62.05 | 62.20 | 61.05 | 61.75 | 60.05 | 51,754 |
| Feb 19, 2024 | 61.60 | 62.50 | 60.95 | 62.20 | 60.49 | 68,765 |
| Feb 16, 2024 | 62.00 | 63.20 | 61.50 | 62.00 | 60.30 | 127,675 |
| Feb 15, 2024 | 61.50 | 62.30 | 61.50 | 61.95 | 60.25 | 62,405 |
| Feb 14, 2024 | 59.80 | 61.40 | 59.80 | 61.25 | 59.57 | 70,484 |
| Feb 13, 2024 | 60.55 | 60.75 | 59.05 | 60.35 | 58.69 | 89,957 |
| Feb 12, 2024 | 62.00 | 62.00 | 59.80 | 60.55 | 58.89 | 129,591 |
| Feb 09, 2024 | 62.10 | 62.50 | 61.80 | 62.10 | 60.39 | 96,474 |
| Feb 08, 2024 | 60.50 | 62.15 | 60.40 | 62.15 | 60.44 | 116,738 |
| Feb 07, 2024 | 59.35 | 60.70 | 59.00 | 60.50 | 58.84 | 93,352 |
| Feb 06, 2024 | 58.20 | 60.00 | 58.00 | 59.35 | 57.72 | 118,697 |
| Feb 05, 2024 | 56.80 | 58.50 | 56.15 | 58.25 | 56.65 | 167,303 |
| Feb 02, 2024 | 55.55 | 57.65 | 54.85 | 56.75 | 55.19 | 181,321 |
| Feb 01, 2024 | 54.85 | 56.60 | 54.25 | 55.55 | 54.02 | 258,428 |
| Jan 31, 2024 | 53.60 | 53.85 | 52.65 | 52.65 | 51.20 | 117,207 |
| Jan 30, 2024 | 53.40 | 53.85 | 53.30 | 53.50 | 52.03 | 91,513 |
| Jan 29, 2024 | 52.70 | 53.55 | 52.15 | 53.55 | 52.08 | 48,234 |
| Jan 26, 2024 | 52.80 | 53.00 | 52.30 | 52.70 | 51.25 | 64,111 |
| Jan 25, 2024 | 52.45 | 52.80 | 52.10 | 52.80 | 51.35 | 43,200 |
| Jan 24, 2024 | 51.90 | 52.55 | 51.90 | 52.45 | 51.01 | 66,769 |
| Jan 23, 2024 | 51.20 | 51.85 | 51.10 | 51.55 | 50.13 | 82,979 |
| Jan 22, 2024 | 50.35 | 51.35 | 50.10 | 51.30 | 49.89 | 269,636 |
| Jan 19, 2024 | 50.15 | 50.85 | 49.80 | 50.00 | 48.63 | 126,525 |
| Jan 18, 2024 | 52.75 | 52.75 | 49.64 | 50.15 | 48.77 | 169,894 |
| Jan 17, 2024 | 52.75 | 53.25 | 52.50 | 53.00 | 51.54 | 69,837 |
| Jan 16, 2024 | 53.30 | 53.85 | 52.85 | 53.50 | 52.03 | 47,213 |
| Jan 15, 2024 | 53.40 | 54.05 | 53.25 | 53.90 | 52.42 | 21,352 |
| Jan 12, 2024 | 53.10 | 54.55 | 53.10 | 54.30 | 52.81 | 84,379 |
| Jan 11, 2024 | 53.50 | 54.70 | 52.80 | 52.90 | 51.45 | 153,153 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.