Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
07/10/2015 27.25p 28.51p 27.25p 28.04p 0
06/10/2015 27.03p 27.34p 26.51p 27.31p 0
05/10/2015 25.40p 26.58p 25.40p 26.51p 1376
02/10/2015 24.51p 25.33p 24.51p 24.88p 4149
01/10/2015 24.85p 25.01p 24.51p 24.51p 1098
30/09/2015 24.58p 24.58p 24.03p 24.44p 1720
29/09/2015 23.92p 24.33p 23.82p 24.03p 0
28/09/2015 24.80p 24.80p 23.92p 23.92p 32
25/09/2015 24.86p 24.86p 24.50p 24.50p 3461
24/09/2015 24.95p 24.95p 24.24p 24.25p 2294
23/09/2015 24.26p 25.00p 24.16p 24.95p 13242
22/09/2015 25.56p 25.56p 24.26p 24.30p 27538
21/09/2015 25.91p 26.06p 25.32p 25.54p 7910
18/09/2015 26.80p 26.80p 25.68p 25.74p 3908
17/09/2015 27.36p 27.37p 26.01p 26.36p 1436
16/09/2015 27.00p 27.44p 26.80p 27.37p 16791
15/09/2015 27.00p 27.00p 26.58p 26.80p 30
14/09/2015 27.29p 27.67p 26.64p 26.77p 0
11/09/2015 27.75p 27.75p 27.17p 27.17p 200
10/09/2015 27.70p 27.70p 27.41p 27.50p 5855
09/09/2015 28.01p 28.47p 27.65p 27.94p 0
08/09/2015 27.40p 27.72p 27.27p 27.65p 12634
07/09/2015 27.10p 27.57p 27.05p 27.27p 0
04/09/2015 27.91p 28.00p 26.76p 27.10p 0
03/09/2015 27.65p 28.04p 27.30p 27.75p 4709
02/09/2015 27.26p 27.65p 27.15p 27.30p 0
01/09/2015 28.99p 28.99p 26.98p 27.29p 144
28/08/2015 28.49p 28.84p 28.49p 28.84p 572
27/08/2015 29.32p 29.32p 27.99p 28.08p 2078
26/08/2015 28.11p 28.49p 28.11p 28.40p 6601
25/08/2015 27.51p 28.15p 27.51p 28.06p 901
24/08/2015 28.65p 28.65p 27.51p 27.51p 1959
21/08/2015 29.99p 29.99p 29.45p 29.45p 310
20/08/2015 32.00p 32.00p 30.46p 30.46p 142
19/08/2015 32.60p 32.80p 32.35p 32.35p 577
18/08/2015 32.40p 32.82p 32.40p 32.80p 906
17/08/2015 32.53p 32.70p 32.53p 32.70p 284
14/08/2015 32.94p 32.94p 32.54p 30.53p 1615
13/08/2015 32.62p 32.93p 32.62p 30.53p 147
12/08/2015 33.23p 33.23p 32.51p 30.53p 139
11/08/2015 33.31p 34.30p 32.84p 30.53p 0
10/08/2015 32.48p 33.10p 32.48p 30.53p 882
07/08/2015 32.94p 33.53p 32.58p 30.53p 0
06/08/2015 32.15p 33.21p 32.08p 30.53p 0
05/08/2015 31.82p 32.16p 31.71p 30.53p 1787
04/08/2015 31.23p 31.90p 31.23p 30.53p 0
03/08/2015 31.22p 31.59p 31.22p 30.53p 1969
31/07/2015 31.34p 31.60p 31.34p 30.53p 804
30/07/2015 31.35p 31.56p 31.10p 30.53p 1119
29/07/2015 31.76p 31.76p 31.36p 30.53p 993
28/07/2015 31.50p 31.51p 30.70p 30.53p 5686
27/07/2015 31.89p 32.32p 30.76p 30.53p 0
24/07/2015 32.35p 32.83p 31.67p 30.53p 0
23/07/2015 32.85p 33.27p 32.09p 30.53p 0
22/07/2015 33.05p 33.05p 32.15p 30.53p 17821
21/07/2015 34.72p 34.72p 32.42p 30.53p 314
20/07/2015 35.51p 36.46p 35.51p 30.53p 6092
17/07/2015 35.45p 35.54p 35.21p 30.53p 4084
16/07/2015 34.20p 35.44p 34.20p 30.53p 1706
15/07/2015 34.80p 34.80p 33.83p 30.53p 604
14/07/2015 34.71p 35.13p 34.19p 30.53p 0
13/07/2015 33.65p 34.51p 33.65p 30.53p 1127
10/07/2015 33.13p 33.92p 33.13p 30.53p 0
09/07/2015 32.26p 32.92p 32.26p 30.53p 0
08/07/2015 32.31p 32.79p 32.00p 30.53p 0
07/07/2015 32.96p 33.57p 32.10p 30.53p 0
06/07/2015 33.90p 33.90p 33.07p 30.53p 1862
03/07/2015 34.15p 34.51p 34.15p 30.53p 174
02/07/2015 34.31p 34.45p 34.03p 30.53p 2138
01/07/2015 34.05p 34.61p 34.03p 30.53p 0
30/06/2015 34.51p 35.03p 33.83p 30.53p 0
29/06/2015 34.00p 36.06p 34.00p 30.53p 0
26/06/2015 36.10p 36.45p 35.75p 30.53p 0
25/06/2015 35.90p 36.29p 35.51p 30.53p 0
24/06/2015 35.56p 36.11p 35.56p 30.53p 22
23/06/2015 34.81p 35.56p 34.80p 30.53p 0
22/06/2015 33.78p 34.99p 33.45p 30.53p 0
19/06/2015 33.45p 33.45p 33.14p 30.53p 0
18/06/2015 33.29p 33.78p 32.30p 30.53p 0
17/06/2015 33.60p 33.93p 33.18p 30.53p 81
16/06/2015 32.94p 33.68p 32.69p 30.53p 913
15/06/2015 33.90p 34.21p 32.92p 30.53p 0
12/06/2015 34.54p 34.54p 33.58p 30.53p 726
11/06/2015 35.17p 36.06p 34.33p 30.53p 323
10/06/2015 33.81p 35.17p 33.81p 30.53p 283
09/06/2015 34.60p 35.08p 34.55p 30.53p 679
08/06/2015 34.20p 34.76p 34.20p 30.53p 0
05/06/2015 35.10p 35.10p 34.17p 30.53p 4321
04/06/2015 35.49p 35.49p 35.01p 30.53p 191
03/06/2015 35.65p 35.94p 35.06p 30.53p 0
02/06/2015 34.78p 35.38p 34.78p 30.53p 0
01/06/2015 34.90p 35.41p 34.51p 30.53p 0
29/05/2015 35.10p 35.10p 34.47p 30.53p 1440
28/05/2015 35.62p 35.62p 35.13p 30.53p 5284
27/05/2015 35.21p 35.63p 35.21p 30.53p 1347
26/05/2015 35.76p 35.76p 35.23p 30.53p 580
22/05/2015 35.90p 35.99p 35.85p 30.53p 2113
21/05/2015 36.00p 36.61p 35.81p 30.53p 2282
20/05/2015 36.10p 36.54p 35.74p 30.53p 0
19/05/2015 36.53p 36.53p 35.72p 30.53p 2282
18/05/2015 36.54p 36.63p 36.17p 30.53p 12231
15/05/2015 36.22p 37.28p 36.22p 30.53p 6604
14/05/2015 36.38p 36.51p 36.15p 30.53p 0
13/05/2015 36.12p 36.42p 36.05p 30.53p 244
12/05/2015 35.94p 36.12p 35.49p 30.53p 3127
11/05/2015 37.00p 37.56p 36.49p 30.53p 0
08/05/2015 35.94p 37.22p 35.94p 30.53p 31515
07/05/2015 35.29p 35.83p 35.12p 30.53p 1819
06/05/2015 34.80p 36.61p 34.80p 30.53p 4118
05/05/2015 36.74p 36.74p 35.30p 30.53p 1582
01/05/2015 35.53p 36.09p 35.53p 30.53p 0
30/04/2015 34.81p 36.09p 34.81p 30.53p 4803
29/04/2015 35.40p 36.33p 35.30p 30.53p 0
28/04/2015 34.00p 37.21p 34.00p 30.53p 2298
27/04/2015 32.80p 34.00p 32.80p 30.53p 4214
24/04/2015 32.97p 33.30p 32.97p 30.53p 64
23/04/2015 33.33p 33.81p 32.65p 30.53p 0
22/04/2015 33.10p 33.67p 33.08p 30.53p 4827
21/04/2015 32.96p 33.12p 32.93p 30.53p 803
20/04/2015 32.31p 33.89p 32.31p 30.53p 5078
17/04/2015 33.00p 33.29p 31.86p 30.53p 0
16/04/2015 32.54p 33.08p 32.54p 30.53p 0
15/04/2015 32.33p 33.24p 32.33p 30.53p 4647
14/04/2015 33.00p 33.12p 32.60p 30.53p 907
13/04/2015 32.40p 33.07p 32.40p 30.53p 524
10/04/2015 32.35p 32.83p 32.13p 30.53p 0
09/04/2015 32.51p 32.51p 32.04p 30.53p 151
08/04/2015 31.20p 32.83p 31.20p 30.53p 0
07/04/2015 32.15p 32.50p 32.15p 30.53p 1097
02/04/2015 31.94p 32.49p 31.94p 30.53p 40
01/04/2015 32.20p 32.51p 31.84p 30.53p 70555
31/03/2015 32.35p 32.35p 32.06p 30.53p 68
30/03/2015 32.35p 32.36p 32.35p 30.53p 612
27/03/2015 33.94p 33.94p 32.36p 30.53p 20826
26/03/2015 34.80p 35.15p 34.10p 30.53p 0
25/03/2015 34.94p 35.28p 34.55p 30.53p 0
24/03/2015 34.15p 34.97p 34.14p 30.53p 1466
23/03/2015 34.01p 34.65p 33.82p 30.53p 0
20/03/2015 33.68p 34.16p 33.56p 30.53p 0
19/03/2015 32.99p 33.65p 32.99p 30.53p 3620
18/03/2015 33.67p 33.67p 33.15p 30.53p 253870
17/03/2015 34.49p 34.49p 33.64p 30.53p 1768
16/03/2015 33.61p 34.04p 33.38p 30.53p 0
13/03/2015 33.71p 33.81p 33.66p 30.53p 3551
12/03/2015 33.74p 34.34p 33.51p 30.53p 0
11/03/2015 33.45p 34.05p 33.45p 30.53p 0
10/03/2015 33.38p 33.88p 33.04p 30.53p 0
09/03/2015 33.80p 33.80p 33.37p 30.53p 721
06/03/2015 33.38p 33.77p 32.96p 30.53p 0
05/03/2015 32.56p 33.38p 32.41p 30.53p 0
04/03/2015 32.71p 33.17p 32.15p 30.53p 0
03/03/2015 33.20p 33.63p 32.33p 30.53p 0
02/03/2015 32.87p 33.00p 32.87p 30.53p 911
27/02/2015 32.85p 32.95p 32.35p 30.53p 242
26/02/2015 32.15p 32.95p 32.15p 30.53p 1396
25/02/2015 32.71p 33.00p 32.15p 30.53p 0
24/02/2015 32.61p 32.69p 32.18p 30.53p 7867
23/02/2015 32.51p 33.02p 32.15p 30.53p 0
20/02/2015 32.22p 32.63p 32.06p 30.53p 0
19/02/2015 32.10p 32.16p 32.10p 30.53p 1080
18/02/2015 31.63p 32.41p 31.63p 30.53p 1714
17/02/2015 31.50p 32.00p 31.50p 30.53p 6212
16/02/2015 32.00p 32.22p 31.87p 30.53p 1815
13/02/2015 31.40p 32.16p 31.40p 30.53p 0
12/02/2015 31.49p 32.21p 31.17p 30.53p 0
11/02/2015 30.40p 31.63p 30.40p 30.53p 12795
10/02/2015 30.91p 31.76p 30.16p 30.53p 2655
09/02/2015 30.43p 30.43p 30.11p 30.53p 3319
06/02/2015 29.94p 30.51p 29.85p 30.53p 0
05/02/2015 28.73p 30.00p 28.73p 30.53p 2059
04/02/2015 28.49p 29.07p 28.29p 30.53p 0
03/02/2015 27.85p 28.35p 27.85p 30.53p 270
02/02/2015 28.31p 28.56p 27.65p 30.53p 0
30/01/2015 27.85p 28.39p 27.64p 30.53p 0
29/01/2015 27.91p 28.26p 27.37p 30.53p 0
28/01/2015 27.72p 28.24p 27.48p 30.53p 0
27/01/2015 28.31p 28.73p 27.21p 30.53p 0
26/01/2015 27.00p 28.35p 26.85p 30.53p 0
23/01/2015 26.62p 27.09p 26.62p 30.53p 1790
22/01/2015 26.26p 26.65p 26.22p 30.53p 0
21/01/2015 26.73p 26.73p 25.94p 30.53p 34607
20/01/2015 26.13p 26.32p 26.11p 30.53p 33000
19/01/2015 25.39p 26.16p 25.39p 30.53p 0
16/01/2015 24.86p 25.39p 24.79p 30.53p 2209
15/01/2015 24.33p 24.86p 24.33p 30.53p 1983
14/01/2015 24.70p 24.70p 24.06p 30.53p 22107
13/01/2015 24.34p 24.80p 24.34p 30.53p 1286
12/01/2015 24.85p 24.85p 24.37p 30.53p 8991
09/01/2015 25.14p 25.24p 24.64p 30.53p 41356
08/01/2015 24.93p 25.04p 24.93p 30.53p 32319
07/01/2015 25.00p 25.33p 24.38p 30.53p 0
06/01/2015 25.14p 25.14p 24.94p 30.53p 0
05/01/2015 26.00p 26.00p 24.97p 30.53p 7501
02/01/2015 25.65p 25.98p 25.65p 30.53p 846
31/12/2014 25.67p 25.74p 25.49p 30.53p 0
30/12/2014 25.86p 26.24p 25.33p 30.53p 0
29/12/2014 25.67p 25.95p 25.67p 30.53p 5685
24/12/2014 25.70p 25.83p 25.69p 30.53p 0
23/12/2014 25.00p 25.70p 25.00p 30.53p 70
22/12/2014 25.43p 25.46p 25.01p 30.53p 861

*Close Price adjusted for both dividends and splits