Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
09/05/2017 52.78p 52.78p 52.60p 52.78p 495
08/05/2017 53.33p 53.33p 52.35p 52.76p 1251
05/05/2017 52.68p 53.15p 52.68p 52.68p 653
04/05/2017 52.73p 52.90p 52.22p 52.73p 15636
03/05/2017 53.76p 53.76p 52.24p 52.65p 18587
02/05/2017 54.67p 54.67p 53.20p 53.60p 2620
28/04/2017 55.13p 55.13p 54.10p 54.42p 6370
27/04/2017 53.47p 55.30p 53.15p 55.15p 19033
26/04/2017 52.56p 53.55p 51.00p 52.95p 9343
25/04/2017 50.95p 51.40p 50.40p 50.90p 2051
24/04/2017 50.26p 51.00p 50.10p 50.83p 2444
21/04/2017 49.99p 49.99p 49.18p 49.28p 354
20/04/2017 49.40p 50.30p 49.40p 49.98p 65447
19/04/2017 49.31p 50.10p 49.31p 49.40p 677
18/04/2017 49.91p 49.91p 49.33p 49.33p 377132
13/04/2017 49.85p 50.05p 49.85p 49.85p 1708
12/04/2017 49.38p 50.30p 49.38p 50.08p 8839
11/04/2017 49.40p 49.53p 49.10p 49.40p 2321
10/04/2017 50.04p 50.04p 49.44p 49.44p 3389
07/04/2017 47.81p 50.25p 47.81p 49.89p 7906
06/04/2017 46.96p 47.29p 46.59p 46.96p 4254
05/04/2017 46.58p 47.29p 46.58p 47.13p 11122
04/04/2017 46.17p 46.70p 46.17p 46.59p 5859
03/04/2017 46.17p 46.54p 46.14p 46.17p 5929
31/03/2017 46.28p 46.50p 46.08p 46.40p 11712
30/03/2017 46.28p 46.40p 46.14p 46.27p 1196
29/03/2017 46.69p 46.69p 46.21p 46.30p 248
28/03/2017 46.42p 46.83p 46.42p 46.42p 5092
27/03/2017 46.48p 46.54p 46.28p 46.54p 14728
24/03/2017 46.40p 46.82p 46.20p 46.40p 7207
23/03/2017 45.42p 46.51p 45.42p 46.51p 4125
22/03/2017 45.47p 45.55p 44.96p 45.55p 1416
21/03/2017 48.10p 48.10p 46.68p 46.69p 11738
20/03/2017 47.82p 48.18p 47.81p 48.14p 14296
17/03/2017 47.21p 47.74p 47.21p 47.74p 801
16/03/2017 47.80p 47.80p 47.30p 47.39p 19210
15/03/2017 47.13p 47.57p 47.13p 47.56p 9034
14/03/2017 47.30p 47.36p 47.03p 47.30p 1642
13/03/2017 47.27p 47.45p 47.18p 47.45p 910
10/03/2017 47.36p 48.06p 47.36p 47.39p 2238
09/03/2017 47.78p 47.79p 47.32p 47.53p 7131
08/03/2017 47.93p 48.01p 47.77p 47.90p 21744
07/03/2017 47.40p 48.40p 47.40p 48.02p 4068
06/03/2017 46.69p 46.69p 46.50p 46.55p 8117
03/03/2017 46.75p 47.07p 46.75p 46.75p 1110
02/03/2017 47.03p 47.11p 46.94p 47.11p 1049
01/03/2017 46.41p 47.07p 46.24p 47.02p 6898
28/02/2017 45.81p 45.89p 45.45p 45.88p 2147
27/02/2017 45.56p 45.82p 45.51p 45.51p 1003
24/02/2017 46.43p 46.43p 45.12p 45.51p 2139
23/02/2017 46.66p 46.99p 46.54p 46.58p 3762
22/02/2017 47.03p 47.03p 46.66p 46.87p 2942
21/02/2017 46.76p 47.07p 46.76p 47.05p 135
20/02/2017 46.28p 46.71p 46.28p 46.68p 3807
17/02/2017 46.95p 47.00p 45.78p 45.78p 2656
16/02/2017 47.41p 47.41p 46.91p 46.91p 4220
15/02/2017 47.15p 47.43p 46.89p 47.15p 15118
14/02/2017 47.02p 47.24p 46.91p 47.07p 22639
13/02/2017 46.80p 47.58p 46.80p 47.15p 6720
10/02/2017 47.21p 47.21p 46.43p 46.61p 10766
09/02/2017 44.90p 47.38p 44.77p 47.37p 7517
08/02/2017 40.26p 43.92p 40.26p 43.76p 11134
07/02/2017 43.08p 43.30p 42.81p 42.81p 5215
06/02/2017 43.18p 43.38p 43.02p 43.18p 4508
03/02/2017 43.26p 43.49p 43.20p 43.26p 7940
02/02/2017 45.10p 45.10p 42.72p 43.24p 2221
01/02/2017 44.33p 45.38p 44.33p 45.24p 2233
31/01/2017 44.67p 45.05p 44.33p 44.42p 18397
30/01/2017 45.13p 45.23p 44.71p 44.72p 4104
27/01/2017 45.40p 45.73p 45.40p 45.73p 383
26/01/2017 45.22p 45.77p 45.22p 45.77p 1720
25/01/2017 44.89p 45.40p 44.89p 45.40p 769
24/01/2017 44.11p 44.86p 44.11p 44.53p 4844
23/01/2017 43.90p 44.02p 43.89p 44.02p 587
20/01/2017 42.81p 43.99p 42.81p 43.91p 503
19/01/2017 42.65p 43.13p 42.61p 43.09p 9520
18/01/2017 41.35p 42.57p 41.35p 42.55p 11918
17/01/2017 41.23p 41.48p 41.03p 41.23p 29346
16/01/2017 42.10p 42.10p 40.88p 41.10p 30558
13/01/2017 41.82p 42.45p 41.82p 42.45p 3213
12/01/2017 42.10p 42.10p 41.77p 41.88p 11349
11/01/2017 41.97p 42.35p 41.97p 42.35p 146
10/01/2017 41.83p 42.11p 41.83p 41.83p 222
09/01/2017 42.06p 42.06p 41.79p 41.93p 758
06/01/2017 42.22p 42.22p 42.22p 42.22p 0
05/01/2017 42.34p 42.34p 42.17p 42.22p 627
04/01/2017 43.42p 43.42p 42.38p 42.38p 8084
03/01/2017 43.17p 43.48p 43.17p 43.44p 250
30/12/2016 42.38p 42.90p 42.38p 42.90p 0
29/12/2016 42.50p 42.62p 42.22p 42.62p 316
28/12/2016 42.43p 42.84p 42.43p 42.84p 893
23/12/2016 42.17p 42.71p 42.17p 42.71p 0
22/12/2016 42.19p 42.40p 42.19p 42.29p 729
21/12/2016 42.08p 42.83p 42.08p 42.34p 3454
20/12/2016 41.83p 42.34p 41.83p 42.34p 285
19/12/2016 41.95p 41.95p 41.92p 41.93p 1119
16/12/2016 41.94p 42.02p 41.94p 42.02p 961
15/12/2016 40.96p 41.96p 40.96p 41.96p 2388
14/12/2016 41.31p 41.31p 41.02p 41.08p 11835
13/12/2016 41.65p 41.92p 41.35p 41.50p 52576
12/12/2016 40.94p 42.03p 40.94p 41.75p 11567
09/12/2016 41.58p 41.68p 40.96p 41.10p 8791
08/12/2016 40.49p 41.79p 40.49p 41.73p 7042
07/12/2016 38.77p 40.74p 38.77p 40.56p 4694
06/12/2016 39.04p 39.04p 39.04p 39.04p 0
05/12/2016 38.10p 39.04p 38.10p 39.04p 726
02/12/2016 38.47p 38.47p 38.06p 38.06p 1065
01/12/2016 38.38p 38.70p 38.38p 38.70p 4375
30/11/2016 38.06p 38.43p 38.06p 38.43p 3200
29/11/2016 38.58p 38.58p 37.99p 38.02p 335
28/11/2016 39.03p 39.03p 38.69p 39.03p 592
25/11/2016 38.94p 39.33p 38.94p 39.33p 1672
24/11/2016 38.58p 39.44p 38.58p 39.44p 4186
23/11/2016 38.63p 38.88p 38.63p 38.88p 78
22/11/2016 38.60p 38.88p 38.29p 38.52p 0
21/11/2016 38.44p 38.80p 37.90p 38.58p 10307
18/11/2016 38.57p 38.57p 38.36p 38.36p 2926
17/11/2016 38.07p 38.52p 38.07p 38.52p 10275
16/11/2016 38.72p 38.99p 37.67p 37.70p 12065
15/11/2016 38.20p 38.69p 37.98p 38.69p 3694
14/11/2016 38.44p 38.44p 37.81p 37.81p 12219
11/11/2016 39.31p 39.53p 37.96p 37.96p 7160
10/11/2016 38.42p 39.34p 38.42p 39.20p 12855
09/11/2016 34.98p 38.40p 34.98p 38.40p 2838
08/11/2016 36.50p 36.80p 36.50p 36.80p 1372
07/11/2016 36.34p 36.81p 35.96p 36.81p 0
04/11/2016 36.38p 36.38p 35.83p 35.96p 1229
03/11/2016 36.14p 36.52p 36.14p 36.41p 2568
02/11/2016 36.78p 36.78p 36.29p 36.29p -3327
01/11/2016 37.31p 37.31p 36.83p 36.83p 2523
31/10/2016 37.08p 37.52p 37.08p 37.38p 2947
28/10/2016 36.76p 37.24p 36.76p 37.15p 1274
27/10/2016 37.28p 37.28p 36.35p 36.54p 1596
26/10/2016 36.88p 37.30p 36.88p 37.24p 34037
25/10/2016 42.63p 42.63p 36.72p 36.76p 19155
24/10/2016 41.98p 42.74p 41.98p 42.69p 2170
21/10/2016 41.92p 42.06p 41.92p 42.06p 5126
20/10/2016 42.22p 42.22p 41.99p 42.02p 8921
19/10/2016 42.10p 42.35p 42.10p 42.35p 11509
18/10/2016 41.53p 42.46p 41.53p 42.21p 3417
17/10/2016 41.56p 41.72p 41.51p 41.55p 9395
14/10/2016 41.51p 41.81p 41.47p 41.66p 14026
13/10/2016 42.06p 42.06p 41.15p 41.24p 29770
12/10/2016 41.87p 42.85p 41.75p 42.44p 16936
11/10/2016 41.42p 42.40p 41.42p 41.89p 12181
10/10/2016 40.81p 41.39p 40.81p 41.38p 1165
07/10/2016 40.90p 40.98p 40.74p 40.90p 7440
06/10/2016 40.99p 40.99p 40.71p 40.99p 5573
05/10/2016 41.25p 41.25p 40.93p 41.16p 3010
04/10/2016 40.49p 41.42p 40.49p 41.42p 5034
03/10/2016 40.81p 40.81p 40.59p 40.59p 1239
30/09/2016 40.19p 40.85p 40.19p 40.85p 3524
29/09/2016 40.44p 40.78p 40.44p 40.47p 2803
28/09/2016 40.26p 40.51p 40.26p 40.26p 4073
27/09/2016 40.48p 40.48p 40.03p 40.03p 1410
26/09/2016 40.53p 40.53p 40.30p 40.30p 1243
23/09/2016 40.49p 40.68p 40.47p 40.67p 2166
22/09/2016 40.03p 40.61p 40.02p 40.60p 6040
21/09/2016 39.72p 40.10p 39.60p 39.90p 5613
20/09/2016 39.50p 39.84p 39.44p 39.50p 5806
19/09/2016 39.06p 39.82p 39.06p 39.82p 4527
16/09/2016 39.56p 39.56p 39.03p 39.13p 10301
15/09/2016 38.92p 39.38p 38.92p 39.38p 11476
14/09/2016 39.10p 39.38p 38.95p 39.21p 5416
13/09/2016 39.40p 39.53p 38.65p 38.90p 6464
12/09/2016 38.85p 39.22p 38.38p 39.22p 5595
09/09/2016 39.78p 39.80p 39.20p 39.28p 5420
08/09/2016 39.95p 39.95p 39.84p 39.95p 1390
07/09/2016 40.13p 40.13p 39.95p 39.95p 471
06/09/2016 39.85p 40.21p 39.85p 40.21p 3893
05/09/2016 39.70p 40.24p 39.48p 39.91p 0
02/09/2016 39.16p 39.86p 38.48p 39.86p 18841
01/09/2016 40.19p 40.20p 40.17p 40.20p 1446
31/08/2016 40.67p 40.67p 40.18p 40.28p 1123
30/08/2016 40.33p 40.33p 40.29p 40.29p 1319
26/08/2016 40.47p 40.91p 40.47p 40.91p 1512
25/08/2016 40.51p 40.54p 40.39p 40.44p 2134
24/08/2016 40.72p 40.88p 40.72p 40.74p 2361
23/08/2016 40.77p 40.77p 40.65p 40.69p 3213
22/08/2016 40.65p 40.67p 40.36p 40.36p 19483
19/08/2016 40.95p 40.95p 40.69p 40.69p 364
18/08/2016 39.90p 40.91p 39.90p 40.91p 1199
17/08/2016 40.99p 40.99p 39.92p 39.92p 16332
16/08/2016 41.69p 41.69p 40.89p 40.89p 8685
15/08/2016 41.28p 41.97p 41.28p 41.82p 9081
12/08/2016 41.81p 41.90p 41.50p 41.51p 45218
11/08/2016 40.31p 42.15p 40.31p 42.15p 2800
10/08/2016 40.53p 40.70p 40.51p 40.51p 1303
09/08/2016 39.75p 40.69p 39.75p 40.69p 1412
08/08/2016 39.40p 39.82p 39.31p 39.73p 2768
05/08/2016 39.28p 39.28p 39.00p 39.28p 4131
04/08/2016 38.64p 38.92p 38.30p 38.92p 7044
03/08/2016 38.87p 38.90p 38.31p 38.47p 4374
02/08/2016 39.17p 39.17p 38.94p 38.95p 11233
01/08/2016 40.12p 40.12p 39.08p 39.08p 6123
29/07/2016 40.30p 40.31p 39.98p 40.08p 1578
28/07/2016 40.59p 40.64p 40.49p 40.59p 3757
27/07/2016 40.58p 40.58p 40.51p 40.58p 1769
26/07/2016 40.62p 40.63p 40.62p 40.63p 341
25/07/2016 40.72p 41.16p 40.32p 40.70p 0

*Close Price adjusted for both dividends and splits