Cargotec Oyj (0MGH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cargotec Oyj

Date Open High Low Close* Volume
04/12/2018 35.69p 35.69p 33.97p 34.16p 11079
03/12/2018 34.91p 36.10p 34.91p 36.10p 15468
30/11/2018 35.15p 35.15p 33.88p 33.98p 1532
29/11/2018 36.19p 36.19p 35.20p 35.30p 3519
28/11/2018 35.46p 36.00p 35.32p 35.85p 748
27/11/2018 35.76p 36.06p 35.30p 35.40p 140
26/11/2018 34.90p 35.78p 34.90p 35.78p 1036
23/11/2018 35.42p 35.42p 34.68p 34.90p 308
22/11/2018 36.23p 36.23p 35.12p 35.55p 49
21/11/2018 36.13p 36.24p 36.13p 36.15p 117
20/11/2018 35.87p 36.10p 35.87p 36.00p 19
19/11/2018 36.82p 36.82p 36.06p 36.47p 950
16/11/2018 36.63p 36.63p 36.05p 36.18p 4741
15/11/2018 36.27p 36.27p 36.02p 36.13p 2221
14/11/2018 36.84p 36.84p 36.28p 36.35p 1989
13/11/2018 37.07p 37.36p 36.84p 37.03p 7015
12/11/2018 37.35p 37.56p 37.22p 37.37p 3330
09/11/2018 36.77p 37.38p 36.77p 37.03p 1654
08/11/2018 36.92p 37.06p 36.80p 36.90p 5384
07/11/2018 37.15p 37.44p 36.65p 36.65p 172
06/11/2018 37.32p 37.52p 36.65p 36.91p 1046
05/11/2018 38.55p 38.84p 37.28p 37.47p 3439
02/11/2018 38.51p 39.58p 38.51p 39.13p 38323
01/11/2018 36.84p 37.88p 36.82p 37.53p 1331
31/10/2018 35.07p 37.16p 35.07p 36.57p 8284
30/10/2018 35.57p 35.57p 34.74p 34.78p 7980
29/10/2018 35.58p 35.66p 35.04p 35.22p 3696
26/10/2018 34.64p 37.13p 33.09p 36.64p 3187
25/10/2018 32.85p 34.33p 32.85p 34.33p 1116
24/10/2018 33.80p 33.80p 32.89p 32.89p 45
23/10/2018 34.12p 34.12p 33.42p 33.67p 460
22/10/2018 34.69p 35.28p 34.69p 34.81p 303
19/10/2018 35.59p 35.59p 34.02p 34.78p 2095
18/10/2018 36.83p 36.83p 35.67p 35.67p 252
17/10/2018 37.05p 37.20p 36.86p 37.15p 3573
16/10/2018 34.91p 36.98p 34.91p 36.88p 5781
15/10/2018 35.51p 35.51p 34.68p 34.68p 5112
12/10/2018 35.98p 35.98p 35.10p 35.46p 758
11/10/2018 35.32p 35.58p 34.68p 35.54p 2959
10/10/2018 36.37p 36.37p 35.88p 35.88p 2276
09/10/2018 37.09p 37.09p 35.36p 36.17p 7458
08/10/2018 38.21p 38.21p 36.87p 36.87p 1010
05/10/2018 39.12p 39.12p 38.08p 38.28p 411
04/10/2018 39.29p 39.30p 39.28p 39.30p 389
03/10/2018 38.76p 39.26p 38.76p 39.26p 5105
02/10/2018 38.81p 38.84p 38.44p 38.64p 73
01/10/2018 38.86p 39.06p 38.72p 38.78p 3483
28/09/2018 39.07p 39.07p 38.68p 38.90p 3146
27/09/2018 38.98p 39.30p 38.98p 39.06p 55
26/09/2018 39.67p 39.67p 38.79p 38.97p 899
25/09/2018 39.89p 40.03p 39.51p 39.51p 4159
24/09/2018 39.86p 40.14p 39.86p 40.14p 110
21/09/2018 40.06p 40.06p 39.85p 40.02p 263
20/09/2018 39.63p 40.14p 39.63p 40.02p 1332
19/09/2018 39.05p 39.54p 39.05p 39.30p 7721
18/09/2018 38.65p 39.15p 38.65p 39.15p 465
17/09/2018 38.25p 38.83p 38.14p 38.68p 364
14/09/2018 38.67p 38.67p 38.31p 38.67p 1855
13/09/2018 38.97p 38.97p 38.44p 38.53p 247
12/09/2018 40.02p 40.18p 38.86p 38.86p 42
11/09/2018 39.14p 39.71p 38.27p 38.27p 3103
10/09/2018 38.83p 39.30p 38.83p 39.30p 7
07/09/2018 38.99p 39.31p 37.89p 38.50p 2743
06/09/2018 39.74p 39.74p 38.64p 38.64p 1774
05/09/2018 40.68p 40.68p 39.64p 39.68p 365
04/09/2018 41.43p 41.43p 40.43p 40.43p 191045
03/09/2018 41.40p 41.47p 41.40p 41.40p 6945
31/08/2018 41.74p 41.81p 41.64p 41.81p 594
30/08/2018 41.91p 41.95p 41.80p 41.91p 13
29/08/2018 41.77p 42.08p 41.74p 41.74p 3127
28/08/2018 41.71p 42.18p 41.71p 42.12p 665
24/08/2018 41.13p 41.67p 41.13p 41.67p 2932
23/08/2018 41.22p 41.38p 41.22p 41.38p 1011
22/08/2018 41.38p 41.38p 41.12p 41.36p 260
21/08/2018 41.26p 41.63p 40.71p 41.27p 6331
20/08/2018 40.35p 40.92p 40.35p 40.92p 11
17/08/2018 40.04p 40.68p 39.63p 40.32p 3319
16/08/2018 40.55p 40.58p 40.13p 40.13p 3
15/08/2018 40.99p 41.31p 40.26p 40.26p 679
14/08/2018 41.18p 41.80p 40.12p 40.68p 502
13/08/2018 41.88p 41.88p 41.18p 41.45p 54
10/08/2018 42.27p 42.46p 42.05p 42.05p 367
09/08/2018 42.81p 42.81p 42.22p 42.57p 3957
08/08/2018 42.77p 42.92p 42.50p 42.92p 780
07/08/2018 41.83p 44.55p 41.83p 42.75p 3650
06/08/2018 42.40p 42.41p 41.19p 41.94p 324
03/08/2018 41.95p 42.45p 41.80p 42.03p 488
02/08/2018 42.09p 42.09p 41.84p 41.84p 73
01/08/2018 42.35p 42.35p 42.28p 42.35p 158
31/07/2018 42.01p 42.54p 41.90p 42.18p 5170
30/07/2018 41.97p 42.07p 41.84p 42.07p 327
27/07/2018 41.84p 41.84p 41.69p 41.75p 8
26/07/2018 41.30p 41.85p 41.30p 41.85p 10006
25/07/2018 40.97p 41.56p 40.97p 40.97p 62066
24/07/2018 39.43p 40.86p 39.43p 40.52p 104
23/07/2018 40.18p 40.18p 38.86p 39.05p 3416
20/07/2018 41.92p 41.92p 40.14p 40.14p 52
19/07/2018 43.13p 44.03p 41.46p 42.45p 13926
18/07/2018 43.76p 43.98p 43.41p 43.41p 4711
17/07/2018 43.05p 43.68p 42.88p 43.35p 1347
16/07/2018 41.14p 43.07p 41.14p 42.96p 2855
13/07/2018 41.57p 41.57p 41.15p 41.15p 1479
12/07/2018 41.47p 41.89p 40.71p 41.16p 2284
11/07/2018 41.43p 42.17p 40.65p 41.29p 2396
10/07/2018 41.37p 41.65p 41.30p 41.65p 99
09/07/2018 40.54p 41.28p 40.04p 40.98p 3472
06/07/2018 42.65p 42.65p 40.38p 40.43p 46
05/07/2018 42.34p 42.65p 41.94p 42.65p 4863
04/07/2018 43.20p 43.25p 42.54p 42.54p 5
03/07/2018 43.23p 43.23p 43.07p 43.07p 313
02/07/2018 43.17p 43.68p 42.06p 42.63p 787
29/06/2018 43.14p 43.20p 42.90p 43.12p 8637
28/06/2018 43.25p 43.25p 42.13p 42.54p 960
27/06/2018 44.01p 44.01p 43.69p 43.69p 4
26/06/2018 43.72p 44.69p 43.39p 43.73p 4736
25/06/2018 45.24p 45.24p 43.54p 43.54p 2831
22/06/2018 45.19p 44.38p 44.38p 44.38p 0
21/06/2018 45.19p 45.19p 44.38p 44.38p 3184
20/06/2018 44.73p 44.73p 44.24p 44.62p 963
19/06/2018 44.99p 44.99p 44.39p 44.39p 3643
18/06/2018 46.26p 46.58p 45.14p 45.14p 10204
15/06/2018 46.90p 46.90p 45.81p 45.87p 1913
14/06/2018 46.21p 46.78p 45.85p 46.78p 4410
13/06/2018 46.59p 46.59p 46.30p 46.59p 128
12/06/2018 46.72p 47.00p 46.09p 46.83p 3951
11/06/2018 47.47p 47.47p 46.88p 47.00p 3726
08/06/2018 45.56p 47.07p 45.29p 47.07p 19940
07/06/2018 45.43p 45.43p 45.19p 45.29p 3032
06/06/2018 44.18p 44.88p 44.18p 44.69p 4909
05/06/2018 44.18p 44.27p 44.18p 44.24p 3133
04/06/2018 45.52p 45.52p 44.47p 44.47p 1664
01/06/2018 43.88p 45.28p 43.55p 45.28p 10321
31/05/2018 44.57p 44.57p 43.43p 43.55p 6928
30/05/2018 44.25p 45.00p 44.25p 44.26p 7186
29/05/2018 45.76p 45.76p 44.52p 44.63p 168
25/05/2018 45.95p 45.95p 45.84p 45.95p 5915
24/05/2018 45.65p 45.71p 45.32p 45.62p 2303
23/05/2018 45.69p 46.46p 45.32p 45.32p 6896
22/05/2018 46.32p 46.32p 45.98p 45.98p 240
21/05/2018 46.09p 46.20p 46.02p 46.15p 18
18/05/2018 45.25p 45.81p 45.25p 45.81p 1424
17/05/2018 45.09p 45.76p 45.09p 45.68p 995
16/05/2018 44.95p 44.95p 44.68p 44.92p 26
15/05/2018 45.03p 45.03p 44.72p 44.72p 7674
14/05/2018 45.28p 45.38p 44.96p 45.20p 1170
11/05/2018 44.68p 45.52p 44.68p 45.52p 2154
10/05/2018 44.67p 44.52p 44.52p 44.52p 0
09/05/2018 44.67p 44.67p 44.48p 44.52p 1162
08/05/2018 43.67p 44.56p 43.67p 44.24p 7550
04/05/2018 42.71p 43.18p 42.71p 42.89p 15590
03/05/2018 42.75p 42.92p 42.75p 42.86p 9526
02/05/2018 42.34p 42.88p 42.34p 42.62p 39716
01/05/2018 41.95p 42.33p 42.33p 42.33p 0
30/04/2018 41.95p 42.60p 41.72p 42.33p 0
27/04/2018 42.09p 42.09p 41.89p 41.89p 3378
26/04/2018 41.70p 43.36p 41.70p 42.19p 23836
25/04/2018 42.59p 42.59p 41.28p 41.67p 3818
24/04/2018 42.92p 46.81p 41.21p 42.63p 36568
23/04/2018 42.71p 43.18p 42.71p 42.94p 63540
20/04/2018 42.81p 42.81p 42.64p 42.73p 3596
19/04/2018 42.38p 43.30p 42.21p 42.48p 14686
18/04/2018 41.87p 42.51p 41.28p 41.83p 1580
17/04/2018 41.91p 41.93p 41.58p 41.73p 2084
16/04/2018 42.59p 42.59p 41.72p 41.98p 225
13/04/2018 42.35p 42.54p 42.32p 42.32p 1767
12/04/2018 41.20p 42.25p 41.20p 42.20p 2469
11/04/2018 41.62p 42.08p 41.24p 41.38p 986
10/04/2018 41.65p 42.18p 40.95p 41.54p 21764
09/04/2018 41.25p 41.58p 41.25p 41.28p 2134
06/04/2018 41.22p 41.57p 41.02p 41.19p 1129
05/04/2018 40.72p 41.44p 40.72p 41.13p 48319
04/04/2018 42.50p 42.50p 40.86p 40.90p 8410
03/04/2018 42.76p 42.76p 42.44p 42.44p 108
29/03/2018 44.80p 44.80p 43.22p 43.22p 6568
28/03/2018 44.88p 44.88p 44.26p 44.60p 658
27/03/2018 46.08p 46.08p 45.22p 45.22p 75
26/03/2018 44.98p 44.98p 44.38p 44.38p 13000
23/03/2018 44.80p 44.80p 44.36p 44.75p 4
22/03/2018 46.11p 46.11p 45.02p 45.22p 330
21/03/2018 46.62p 46.62p 45.87p 46.03p 1339
20/03/2018 46.71p 46.71p 46.48p 46.68p 2000
19/03/2018 46.23p 46.76p 46.23p 46.76p 2351
16/03/2018 47.61p 47.61p 46.19p 46.55p 502341
15/03/2018 45.99p 47.46p 45.99p 47.46p 500468
14/03/2018 45.40p 45.76p 45.26p 45.76p 1013
13/03/2018 46.14p 46.71p 44.85p 45.59p 51
12/03/2018 47.34p 47.85p 45.45p 46.28p 1322
09/03/2018 46.40p 47.18p 46.40p 46.87p 2106
08/03/2018 45.27p 46.42p 45.27p 46.42p 13
07/03/2018 45.62p 45.62p 45.13p 45.13p 10667
06/03/2018 45.73p 45.97p 45.73p 45.82p 25
05/03/2018 44.65p 45.38p 44.56p 45.12p 958
02/03/2018 46.15p 46.76p 44.03p 44.56p 1655
01/03/2018 46.36p 47.09p 45.56p 46.29p 0
28/02/2018 46.27p 47.09p 45.77p 46.38p 1359
27/02/2018 46.95p 47.40p 45.82p 46.40p 115
26/02/2018 46.46p 46.86p 46.46p 46.64p 62
23/02/2018 46.32p 46.32p 46.29p 46.29p 102
22/02/2018 46.37p 47.20p 45.66p 46.33p 0
21/02/2018 46.96p 47.60p 45.86p 46.37p 342

*Close Price adjusted for both dividends and splits