Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
20/02/2018 46.73p 46.97p 46.60p 46.62p 7431
19/02/2018 47.06p 47.06p 46.54p 46.54p 50
16/02/2018 46.96p 47.16p 46.96p 47.16p 100
15/02/2018 46.53p 46.78p 46.53p 46.54p 112
14/02/2018 46.03p 46.37p 45.76p 46.37p 6194
13/02/2018 46.41p 46.41p 45.41p 45.41p 206
12/02/2018 46.86p 47.17p 45.55p 46.67p 63
09/02/2018 45.63p 46.20p 44.94p 45.55p 1529
08/02/2018 45.08p 47.96p 45.08p 46.21p 150
07/02/2018 46.05p 46.23p 46.05p 46.12p 21
06/02/2018 44.87p 45.44p 44.87p 45.44p 16
05/02/2018 47.15p 47.94p 45.89p 46.61p 5961
02/02/2018 46.99p 47.53p 46.99p 47.53p 2444
01/02/2018 47.23p 47.28p 47.13p 47.20p 774
31/01/2018 47.20p 47.50p 46.81p 46.81p 1000
30/01/2018 47.07p 47.81p 46.36p 47.04p 11579
29/01/2018 47.14p 47.62p 47.14p 47.20p 6933
26/01/2018 46.92p 47.43p 46.73p 47.43p 163
25/01/2018 47.55p 47.56p 46.52p 46.55p 30885
24/01/2018 48.47p 48.88p 47.93p 47.93p 2617
23/01/2018 49.46p 49.46p 48.32p 48.56p 259
22/01/2018 50.29p 51.12p 50.06p 50.90p 2889
19/01/2018 49.49p 50.62p 49.49p 50.62p 2341
18/01/2018 49.53p 49.82p 49.35p 49.35p 2247
17/01/2018 49.62p 50.07p 49.61p 50.07p 222
16/01/2018 49.60p 50.05p 49.43p 49.60p 11818
15/01/2018 50.42p 50.55p 49.63p 49.76p 324
12/01/2018 49.67p 50.68p 49.52p 50.67p 427
11/01/2018 50.87p 51.62p 48.92p 49.68p 29
10/01/2018 51.13p 51.13p 50.65p 50.84p 117
09/01/2018 50.65p 51.25p 50.65p 50.87p 1309
08/01/2018 51.17p 51.17p 50.35p 50.47p 3884
05/01/2018 50.10p 51.05p 50.10p 50.97p 172
04/01/2018 49.42p 49.95p 49.42p 49.72p 99
03/01/2018 48.17p 48.98p 48.17p 48.64p 512
02/01/2018 47.74p 48.30p 47.51p 48.22p 13766
29/12/2017 47.90p 47.90p 47.62p 47.66p 92
28/12/2017 48.43p 48.43p 47.60p 47.92p 3411
27/12/2017 47.58p 48.32p 47.58p 48.15p 636
22/12/2017 47.54p 47.91p 47.54p 47.73p 491
21/12/2017 47.25p 47.77p 47.16p 47.77p 2085
20/12/2017 47.57p 47.57p 47.07p 47.52p 5094
19/12/2017 47.85p 48.32p 47.33p 47.33p 7331
18/12/2017 47.45p 47.96p 47.29p 47.72p 4049
15/12/2017 47.13p 47.34p 46.51p 47.29p 12686
14/12/2017 47.74p 47.83p 47.26p 47.69p 8450
13/12/2017 47.75p 48.15p 47.43p 47.90p 9179
12/12/2017 48.35p 48.38p 47.60p 47.67p 6382
11/12/2017 47.91p 48.54p 47.91p 48.54p 1932
08/12/2017 47.51p 47.93p 47.41p 47.84p 5232
07/12/2017 47.95p 47.95p 47.61p 47.83p 5019
06/12/2017 47.88p 47.88p 47.51p 47.88p 0
05/12/2017 48.06p 48.06p 47.51p 47.51p 725
04/12/2017 47.72p 47.90p 47.44p 47.76p 2639
01/12/2017 48.02p 48.02p 46.97p 47.60p 4753
30/11/2017 48.32p 48.32p 47.71p 47.78p 11050
29/11/2017 48.62p 48.62p 48.00p 48.10p 1884
28/11/2017 47.77p 48.45p 47.77p 48.30p 3271
27/11/2017 48.15p 48.15p 47.53p 47.56p 7248
24/11/2017 47.66p 48.06p 47.23p 47.69p 8188
23/11/2017 47.54p 47.54p 47.40p 47.54p 3107
22/11/2017 47.28p 47.55p 47.20p 47.36p 10161
21/11/2017 47.06p 47.15p 46.75p 47.05p 7640
20/11/2017 46.49p 47.14p 46.49p 47.14p 5335
17/11/2017 47.78p 47.78p 46.43p 46.57p 24063
16/11/2017 47.68p 47.68p 47.16p 47.61p 5475
15/11/2017 47.03p 47.13p 46.77p 47.01p 2437
14/11/2017 47.39p 47.39p 47.01p 47.28p 2688
13/11/2017 48.26p 48.26p 46.92p 47.21p 1415
10/11/2017 47.93p 48.00p 47.92p 47.92p 10744
09/11/2017 48.76p 48.76p 47.75p 47.75p 1221
08/11/2017 49.47p 49.49p 48.65p 48.83p 13441
07/11/2017 49.87p 49.87p 49.16p 49.24p 5853
06/11/2017 50.03p 50.10p 49.44p 49.44p 9049
03/11/2017 50.33p 50.35p 50.05p 50.31p 8934
02/11/2017 50.53p 50.53p 49.90p 49.94p 21168
01/11/2017 50.88p 51.35p 50.23p 50.23p 13066
31/10/2017 50.38p 50.80p 50.05p 50.38p 2106
30/10/2017 51.50p 51.50p 50.06p 50.17p 3656
27/10/2017 50.80p 51.90p 49.08p 51.63p 21908
26/10/2017 55.53p 55.53p 54.88p 54.88p 3926
25/10/2017 55.92p 56.30p 55.65p 56.13p 1022
24/10/2017 55.50p 55.80p 55.45p 55.55p 1433
23/10/2017 55.65p 55.66p 55.25p 55.63p 4085
20/10/2017 55.00p 55.75p 55.00p 55.63p 6681
19/10/2017 55.05p 55.05p 54.45p 55.03p 8483
18/10/2017 54.50p 55.15p 54.30p 55.03p 4253
17/10/2017 54.71p 54.75p 54.30p 54.71p 18327
16/10/2017 54.55p 54.70p 54.55p 54.55p 893
13/10/2017 53.76p 54.50p 53.76p 54.33p 634
12/10/2017 53.23p 53.95p 53.05p 53.88p 1261
11/10/2017 53.21p 53.66p 52.64p 53.05p 6798
10/10/2017 53.65p 54.06p 52.69p 53.31p 4877
09/10/2017 53.53p 54.06p 52.87p 53.23p 1609
06/10/2017 53.88p 54.33p 53.17p 53.92p 6744
05/10/2017 53.15p 53.75p 52.97p 53.63p 11386
04/10/2017 53.05p 53.53p 52.47p 52.97p 15490
03/10/2017 52.85p 53.38p 52.63p 53.28p 47000
02/10/2017 53.13p 53.66p 52.35p 52.83p 54114
29/09/2017 52.45p 53.15p 52.31p 52.85p 17200
28/09/2017 51.76p 52.60p 51.33p 52.40p 6429
27/09/2017 51.53p 51.97p 51.26p 51.42p 3771
26/09/2017 51.10p 51.72p 50.81p 51.26p 9836
25/09/2017 51.47p 51.97p 50.91p 51.47p 4347
22/09/2017 51.85p 52.40p 51.26p 51.85p 10151
21/09/2017 52.18p 52.76p 51.71p 52.18p 5586
20/09/2017 51.46p 52.40p 51.46p 52.17p 8554
19/09/2017 50.35p 51.80p 50.35p 51.58p 3729
18/09/2017 49.31p 50.50p 48.93p 50.42p 10416
15/09/2017 50.01p 50.51p 48.49p 48.93p 11780
14/09/2017 50.58p 51.08p 49.38p 49.93p 2520
13/09/2017 50.28p 50.81p 50.17p 50.81p 1912
12/09/2017 49.67p 50.30p 49.67p 50.17p 2314
11/09/2017 49.22p 49.72p 49.06p 49.72p 5826
08/09/2017 49.06p 49.13p 48.55p 49.06p 3628
07/09/2017 49.13p 49.13p 48.62p 49.13p 2572
06/09/2017 49.60p 50.10p 48.52p 49.07p 10307
05/09/2017 49.72p 50.26p 49.16p 49.69p 3801
04/09/2017 50.03p 50.81p 49.08p 49.51p 2467
01/09/2017 50.81p 51.11p 50.10p 50.81p 10618
31/08/2017 49.87p 50.65p 49.83p 50.45p 3387
30/08/2017 49.83p 50.10p 49.35p 49.83p 1951
29/08/2017 51.08p 51.72p 49.19p 49.81p 563
25/08/2017 51.50p 51.94p 51.06p 51.50p 5746
24/08/2017 52.35p 52.65p 51.08p 51.58p 2167
23/08/2017 51.63p 52.30p 51.63p 52.23p 7134
22/08/2017 51.73p 52.06p 51.24p 51.73p 910
21/08/2017 51.63p 52.15p 51.14p 51.63p 1229
18/08/2017 50.92p 51.80p 50.92p 51.53p 4302
17/08/2017 51.35p 51.94p 51.28p 51.35p 495
16/08/2017 50.58p 51.55p 50.53p 51.28p 3429
15/08/2017 50.53p 50.65p 50.27p 50.53p 3695
14/08/2017 49.92p 50.65p 49.67p 50.40p 9725
11/08/2017 50.35p 50.71p 49.13p 49.67p 1393
10/08/2017 51.03p 51.41p 49.88p 50.50p 708
09/08/2017 50.38p 50.92p 49.65p 50.67p 34262
08/08/2017 50.73p 51.24p 50.24p 50.73p 33822
07/08/2017 51.23p 51.58p 50.62p 51.23p 3273
04/08/2017 51.15p 51.76p 50.59p 51.15p 4133
03/08/2017 51.81p 52.19p 51.21p 51.76p 2526
02/08/2017 52.63p 52.87p 51.33p 52.00p 1747
01/08/2017 51.63p 52.76p 51.60p 52.03p 16923
31/07/2017 52.15p 52.47p 51.32p 52.15p 10866
28/07/2017 52.28p 52.88p 51.60p 52.15p 3257
27/07/2017 52.78p 53.21p 52.26p 52.78p 1632
26/07/2017 52.26p 52.49p 52.10p 52.26p 3837
25/07/2017 52.03p 52.53p 51.45p 52.10p 869
24/07/2017 52.92p 53.30p 51.71p 52.35p 6255
21/07/2017 53.18p 53.46p 52.07p 52.45p 18198
20/07/2017 56.33p 57.18p 52.45p 53.17p 12495
19/07/2017 57.51p 57.80p 56.10p 56.65p 979
18/07/2017 56.99p 57.53p 56.73p 56.99p 2598
17/07/2017 57.47p 58.31p 56.69p 57.10p 2103
14/07/2017 56.95p 57.47p 56.55p 56.95p 66050
13/07/2017 56.90p 57.34p 56.33p 56.90p 3197
12/07/2017 55.03p 56.83p 55.03p 56.83p 3503
11/07/2017 55.10p 55.65p 54.54p 55.10p 10183
10/07/2017 55.18p 55.58p 54.71p 55.18p 7646
07/07/2017 54.71p 55.26p 54.49p 54.71p 7809
06/07/2017 55.46p 55.76p 54.55p 55.17p 2522
05/07/2017 55.35p 55.97p 54.88p 55.35p 570
04/07/2017 55.61p 56.19p 55.24p 55.61p 447
03/07/2017 56.06p 56.19p 55.23p 55.83p 5447
30/06/2017 56.76p 57.10p 55.29p 55.92p 25303
29/06/2017 57.31p 57.78p 56.08p 56.65p 5955
28/06/2017 56.56p 57.30p 55.71p 56.90p 2334
27/06/2017 57.40p 57.88p 56.06p 56.76p 1345
26/06/2017 58.42p 59.17p 56.70p 57.21p 6521
23/06/2017 58.80p 58.80p 58.08p 58.80p 0
22/06/2017 58.08p 58.80p 57.81p 58.08p 0
21/06/2017 57.23p 58.15p 57.10p 57.81p 0
20/06/2017 57.73p 58.23p 56.76p 57.10p 0
19/06/2017 55.92p 57.76p 55.55p 57.76p 0
16/06/2017 54.28p 55.85p 54.28p 55.55p 12670
15/06/2017 54.60p 54.60p 54.05p 54.60p 7570
14/06/2017 54.23p 54.92p 54.23p 54.35p 2060
13/06/2017 53.68p 54.35p 53.68p 53.68p 16353
12/06/2017 54.01p 54.01p 53.23p 53.23p 2925
09/06/2017 53.63p 54.45p 53.63p 54.17p 19090
08/06/2017 54.13p 54.13p 52.99p 53.50p 19963
07/06/2017 53.60p 54.18p 53.60p 53.60p 14536
06/06/2017 54.76p 54.76p 53.85p 54.05p 1090
05/06/2017 54.73p 54.73p 54.55p 54.73p 96
02/06/2017 53.65p 55.25p 53.65p 54.76p 2293
01/06/2017 52.81p 53.60p 52.81p 53.38p 9177
31/05/2017 53.15p 53.15p 52.75p 53.15p 27613
30/05/2017 52.99p 53.15p 52.95p 52.99p 1546
26/05/2017 53.90p 53.90p 53.31p 53.31p 16050
25/05/2017 53.80p 53.80p 53.31p 53.80p 0
24/05/2017 53.83p 53.83p 53.31p 53.31p 7159
23/05/2017 53.71p 53.80p 53.45p 53.71p 4610
22/05/2017 53.42p 54.05p 53.30p 53.35p 588
19/05/2017 51.97p 53.35p 51.97p 53.21p 320
18/05/2017 52.53p 52.53p 51.25p 51.71p 2305
17/05/2017 54.63p 54.63p 52.80p 52.83p 66768
16/05/2017 52.97p 54.75p 52.97p 54.67p 4156
15/05/2017 52.40p 52.95p 52.30p 52.40p 3988
12/05/2017 52.73p 52.73p 52.45p 52.73p 2492
11/05/2017 52.47p 52.95p 52.47p 52.47p 7727
10/05/2017 52.71p 52.80p 52.05p 52.71p 7511

*Close Price adjusted for both dividends and splits