UK markets closed

Cargotec Corporation (CGCBV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
74.80+0.75 (+1.01%)
At close: 06:29PM EEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202474.0074.8073.3574.8074.80105,015
02 May 202473.3074.0570.4074.0574.05183,587
30 Apr 202469.7574.6568.2574.0074.00425,430
29 Apr 202462.6563.6062.2563.6063.60113,189
26 Apr 202460.7062.7560.7062.6562.6596,148
25 Apr 202462.0062.0059.7060.4060.4079,530
24 Apr 202463.0063.2061.8062.1062.10125,276
23 Apr 202461.3562.9061.2062.8562.8574,690
22 Apr 202462.2062.4561.1561.3561.3548,352
19 Apr 202462.3062.3061.2062.2562.2545,850
18 Apr 202461.9562.7560.8562.7562.7571,364
17 Apr 202462.5564.5561.2562.1562.15173,572
16 Apr 202462.9563.0561.9562.7562.7580,953
15 Apr 202463.3064.4563.1063.1563.1562,065
12 Apr 202463.5064.3062.8063.2063.2091,540
11 Apr 202463.8064.3062.0562.9562.9599,507
10 Apr 202464.7065.8063.9065.0565.05132,611
09 Apr 202465.1565.4564.4564.6564.6560,819
08 Apr 202463.6065.7063.3065.1065.1081,456
05 Apr 202463.3063.9562.7563.6063.60106,666
04 Apr 202463.3064.1563.3063.7563.7559,142
03 Apr 202463.4064.1061.6063.3563.3575,826
02 Apr 202464.3065.1063.1563.5063.5091,819
28 Mar 202464.5564.8063.7564.5564.5577,510
27 Mar 202464.6565.0564.0564.5564.5539,772
26 Mar 202463.8565.1063.4564.7064.7050,300
25 Mar 202464.7564.8063.0063.9063.9058,991
22 Mar 202464.2566.2064.1564.9064.9079,783
21 Mar 202463.5064.1063.0564.1064.10136,663
20 Mar 202464.0064.0062.3563.0063.0077,018
19 Mar 202463.7564.1562.9064.1564.1568,885
18 Mar 202462.8064.2562.8063.8063.8084,643
15 Mar 202462.4563.2562.4562.7062.70431,519
14 Mar 202462.7063.3062.4062.4562.4550,386
13 Mar 202463.0063.0562.5062.8062.8040,980
12 Mar 202461.8063.0061.4063.0063.0054,929
11 Mar 202463.0063.1561.2061.9061.9065,034
08 Mar 202462.1563.4562.1063.2563.25181,230
07 Mar 202461.0562.6060.6062.4062.4062,462
06 Mar 202461.7562.5560.8061.2061.2060,392
05 Mar 202462.2062.5061.6561.9061.9080,605
04 Mar 202462.5063.1061.7562.3062.3062,718
01 Mar 202462.6062.9061.9562.5062.5064,945
29 Feb 202462.4563.3062.0562.5062.50127,367
28 Feb 202461.5562.5061.2562.3562.3567,462
27 Feb 202462.4562.6061.3561.8061.8071,674
26 Feb 202461.4062.6061.2062.5562.5577,245
23 Feb 202462.0062.5061.1061.4061.4072,558
22 Feb 202462.4063.1061.8561.9061.9078,084
21 Feb 202461.6062.3561.5562.2062.2040,051
20 Feb 202462.0562.2061.0561.7561.7551,754
19 Feb 202461.6062.5060.9562.2062.2068,765
16 Feb 202462.0063.2061.5062.0062.00127,675
15 Feb 202461.5062.3061.5061.9561.9562,405
14 Feb 202459.8061.4059.8061.2561.2570,484
13 Feb 202460.5560.7559.0560.3560.3589,957
12 Feb 202462.0062.0059.8060.5560.55129,591
09 Feb 202462.1062.5061.8062.1062.1096,474
08 Feb 202460.5062.1560.4062.1562.15116,738
07 Feb 202459.3560.7059.0060.5060.5093,352
06 Feb 202458.2060.0058.0059.3559.35118,697
05 Feb 202456.8058.5056.1558.2558.25167,303
02 Feb 202455.5557.6554.8556.7556.75181,321
01 Feb 202454.8556.6054.2555.5555.55258,428
31 Jan 202453.6053.8552.6552.6552.65117,207
30 Jan 202453.4053.8553.3053.5053.5091,513
29 Jan 202452.7053.5552.1553.5553.5548,234
26 Jan 202452.8053.0052.3052.7052.7064,111
25 Jan 202452.4552.8052.1052.8052.8043,200
24 Jan 202451.9052.5551.9052.4552.4566,769
23 Jan 202451.2051.8551.1051.5551.5582,979
22 Jan 202450.3551.3550.1051.3051.30269,636
19 Jan 202450.1550.8549.8050.0050.00126,525
18 Jan 202452.7552.7549.6450.1550.15169,894
17 Jan 202452.7553.2552.5053.0053.0069,837
16 Jan 202453.3053.8552.8553.5053.5047,213
15 Jan 202453.4054.0553.2553.9053.9021,352
12 Jan 202453.1054.5553.1054.3054.3084,379
11 Jan 202453.5054.7052.8052.9052.90153,153
10 Jan 202451.3553.1051.3052.9552.9599,522
09 Jan 202450.4051.6550.4051.1551.1582,676
08 Jan 202449.0850.0048.6849.9449.9476,675
05 Jan 202449.5049.5048.3649.0849.0899,082
04 Jan 202449.0649.7448.4449.6049.60110,345
03 Jan 202449.7649.8048.6249.0449.04117,184
02 Jan 202452.4052.9049.1249.7649.76170,469
29 Dec 202353.1053.1552.3552.6552.6541,690
28 Dec 202353.1053.5553.0053.1053.1064,213
27 Dec 202352.6553.2052.4553.0053.0060,107
22 Dec 202352.2052.8051.9552.6552.6573,185
21 Dec 202351.7552.4051.5052.4052.4083,273
20 Dec 202350.9051.8050.7051.7551.75108,640
19 Dec 202349.6651.2049.6651.1051.10127,101
18 Dec 202349.8849.8849.2649.6849.6866,788
15 Dec 202349.5450.4049.5450.1050.10265,442
14 Dec 202347.6849.3047.4649.3049.30144,233
13 Dec 202346.9047.2646.8446.9846.9859,540
12 Dec 202347.3047.3046.7446.9046.9037,146
11 Dec 202347.4047.6647.0447.4647.4676,180
08 Dec 202347.4447.8847.1647.4447.4450,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...