Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
19/12/2014 25.57p 25.61p 25.34p 30.53p 7032
18/12/2014 25.20p 25.79p 25.03p 30.53p 0
17/12/2014 24.92p 25.03p 24.74p 30.53p 323
16/12/2014 24.80p 24.95p 24.47p 30.53p 4587
15/12/2014 25.16p 25.52p 24.73p 30.53p 1431
12/12/2014 25.89p 25.89p 25.11p 30.53p 2476
11/12/2014 25.97p 25.97p 25.87p 30.53p 14
10/12/2014 25.85p 25.95p 25.83p 30.53p 702
09/12/2014 26.24p 26.24p 25.83p 30.53p 779
08/12/2014 26.54p 26.54p 26.18p 30.53p 2749
05/12/2014 26.12p 26.72p 26.12p 30.53p 34624
04/12/2014 26.40p 26.75p 25.92p 30.53p 0
03/12/2014 26.48p 26.65p 26.08p 30.53p 0
02/12/2014 25.92p 26.52p 25.92p 30.53p 177
01/12/2014 26.17p 26.20p 25.74p 30.53p 950
28/11/2014 26.80p 26.80p 25.92p 30.53p 1022
27/11/2014 26.94p 27.09p 26.63p 30.53p 26929
26/11/2014 27.53p 27.92p 26.72p 30.53p 0
25/11/2014 27.37p 27.68p 27.12p 30.53p 1031
24/11/2014 26.40p 27.67p 26.40p 30.53p 280
21/11/2014 26.50p 26.83p 26.17p 30.53p 0
20/11/2014 26.61p 26.85p 25.99p 30.53p 28344
19/11/2014 26.33p 26.63p 26.33p 30.53p 359
18/11/2014 26.27p 26.57p 25.60p 30.53p 0
17/11/2014 25.24p 25.60p 25.24p 30.53p 0
14/11/2014 25.42p 25.48p 25.32p 30.53p 4108
13/11/2014 25.00p 25.34p 25.00p 30.53p 3312
12/11/2014 25.63p 25.63p 24.50p 30.53p 4754
11/11/2014 25.55p 25.98p 25.31p 30.53p 0
10/11/2014 25.50p 25.89p 25.47p 30.53p 0
07/11/2014 25.31p 25.70p 25.24p 30.53p 1226
06/11/2014 24.47p 25.34p 24.47p 30.53p 0
05/11/2014 23.98p 24.50p 23.98p 30.53p 820
04/11/2014 24.45p 24.80p 23.80p 30.53p 0
03/11/2014 24.05p 24.53p 24.02p 30.53p 0
31/10/2014 23.42p 24.02p 23.42p 30.53p 0
30/10/2014 23.55p 23.87p 23.15p 30.53p 0
29/10/2014 23.60p 23.92p 23.18p 30.53p 0
28/10/2014 23.49p 23.50p 23.12p 30.53p 0
27/10/2014 23.54p 23.86p 23.08p 30.53p 0
24/10/2014 23.53p 23.88p 23.16p 30.53p 0
23/10/2014 23.60p 24.45p 23.42p 30.53p 2988
22/10/2014 21.97p 23.45p 21.97p 30.53p 12114
21/10/2014 21.74p 22.75p 21.74p 30.53p 0
20/10/2014 21.97p 22.47p 21.61p 30.53p 0
17/10/2014 21.00p 22.33p 21.00p 30.53p 1342
16/10/2014 21.45p 21.99p 20.79p 30.53p 0
15/10/2014 22.14p 22.14p 21.37p 30.53p 9455
14/10/2014 21.12p 21.95p 20.96p 30.53p 3920
13/10/2014 21.23p 21.61p 20.88p 30.53p 1186
10/10/2014 21.33p 21.62p 21.12p 30.53p 1998
09/10/2014 23.13p 23.33p 21.67p 30.53p 10640
08/10/2014 23.18p 23.18p 22.63p 30.53p 7533
07/10/2014 24.39p 24.39p 23.19p 30.53p 39808
06/10/2014 26.08p 26.08p 24.28p 30.53p 671
03/10/2014 25.24p 25.41p 24.93p 30.53p 706
02/10/2014 25.86p 25.86p 25.16p 30.53p 200
01/10/2014 26.41p 26.41p 25.87p 30.53p 359
30/09/2014 26.08p 26.51p 26.08p 30.53p 3678
29/09/2014 26.08p 26.17p 25.85p 30.53p 201
26/09/2014 26.32p 26.57p 25.75p 30.53p 0
25/09/2014 26.53p 26.65p 26.17p 30.53p 964
24/09/2014 26.45p 26.46p 26.32p 30.53p 323
23/09/2014 27.03p 27.03p 26.40p 30.53p 66
22/09/2014 26.99p 27.57p 26.80p 30.53p 0
19/09/2014 27.26p 27.26p 26.77p 30.53p 28
18/09/2014 27.02p 27.02p 26.82p 30.53p 318
17/09/2014 26.81p 27.05p 26.81p 30.53p 581
16/09/2014 26.97p 26.97p 26.58p 30.53p 78
15/09/2014 27.23p 27.68p 26.74p 30.53p 0
12/09/2014 27.35p 27.35p 27.01p 30.53p 0
11/09/2014 27.33p 27.33p 27.03p 30.53p 261
10/09/2014 27.61p 27.61p 27.24p 30.53p 180
09/09/2014 28.02p 28.33p 27.35p 30.53p 0
08/09/2014 28.13p 28.14p 27.83p 30.53p 1389
05/09/2014 28.01p 28.01p 27.79p 30.53p 67500
04/09/2014 27.80p 28.00p 27.78p 30.53p 1931
03/09/2014 27.44p 27.80p 27.44p 30.53p 4515
02/09/2014 27.63p 27.85p 27.25p 30.53p 0
01/09/2014 27.76p 27.93p 27.20p 30.53p 0
29/08/2014 27.73p 27.88p 27.33p 30.53p 0
28/08/2014 28.13p 28.13p 27.40p 30.53p 76
27/08/2014 28.08p 28.20p 27.86p 30.53p 1928
26/08/2014 27.71p 28.20p 27.71p 30.53p 2169
22/08/2014 27.78p 27.88p 27.30p 30.53p 1242
21/08/2014 28.00p 28.00p 27.47p 30.53p 470
20/08/2014 27.35p 28.03p 27.35p 30.53p 822
19/08/2014 27.35p 28.10p 27.35p 30.53p 284
18/08/2014 27.51p 27.82p 27.11p 30.53p 0
15/08/2014 26.14p 27.64p 26.14p 30.53p 0
14/08/2014 26.78p 27.02p 26.63p 30.53p 280
13/08/2014 26.72p 26.90p 26.47p 30.53p 10382
12/08/2014 26.14p 27.13p 26.14p 30.53p 250
11/08/2014 26.14p 26.75p 26.14p 30.53p 3247
08/08/2014 26.14p 26.47p 25.50p 30.53p 0
07/08/2014 26.41p 26.41p 26.16p 30.53p 359
06/08/2014 26.69p 26.74p 26.29p 30.53p 1104
05/08/2014 26.99p 26.99p 26.62p 30.53p 255
04/08/2014 27.35p 27.35p 26.64p 30.53p 7383
01/08/2014 27.35p 27.35p 26.56p 30.53p 629
31/07/2014 28.75p 28.75p 27.09p 30.53p 595
30/07/2014 28.75p 28.75p 28.12p 30.53p 373
29/07/2014 28.68p 28.69p 28.39p 30.53p 16
28/07/2014 28.44p 28.71p 28.30p 30.53p 84
25/07/2014 28.80p 28.80p 28.22p 30.53p 1380
24/07/2014 28.75p 28.76p 28.22p 30.53p 619
23/07/2014 28.50p 28.81p 28.45p 30.53p 730
22/07/2014 27.35p 28.59p 27.35p 30.53p 806
21/07/2014 27.35p 28.39p 27.35p 30.53p 2311
18/07/2014 27.35p 30.53p 27.17p 30.53p 0
17/07/2014 27.35p 30.53p 27.35p 30.53p 0
16/07/2014 27.35p 28.18p 27.35p 30.53p 262
15/07/2014 27.35p 28.24p 27.35p 30.53p 28000
14/07/2014 27.35p 28.09p 27.35p 30.53p 10911
11/07/2014 27.85p 30.53p 27.10p 30.53p 0
10/07/2014 28.48p 28.48p 27.55p 30.53p 1862
09/07/2014 29.01p 30.53p 28.32p 30.53p 0
08/07/2014 29.24p 30.53p 28.64p 30.53p 0
07/07/2014 29.24p 29.48p 29.18p 30.53p 230
04/07/2014 29.44p 30.53p 27.90p 30.53p 0
03/07/2014 27.90p 30.53p 27.90p 30.53p 0
02/07/2014 27.90p 28.58p 27.90p 30.53p 12
01/07/2014 27.96p 30.53p 27.64p 30.53p 0
30/06/2014 28.13p 28.13p 27.84p 30.53p 135
27/06/2014 29.25p 30.53p 28.22p 30.53p 0
26/06/2014 28.41p 30.53p 28.22p 30.53p 0
25/06/2014 28.49p 28.57p 28.23p 30.53p 341
24/06/2014 29.33p 30.53p 28.39p 30.53p 0
23/06/2014 29.65p 30.53p 29.01p 30.53p 0
20/06/2014 29.25p 30.53p 29.25p 30.53p 0
19/06/2014 29.25p 29.64p 29.25p 30.53p 9812
18/06/2014 29.31p 29.31p 29.03p 30.53p 6371
17/06/2014 29.25p 29.25p 28.77p 30.53p 176
16/06/2014 30.68p 31.09p 28.91p 30.53p 0
13/06/2014 30.68p 31.09p 29.75p 30.53p 0
12/06/2014 30.68p 31.09p 29.97p 30.53p 0
11/06/2014 30.68p 31.06p 30.23p 30.53p 0
10/06/2014 30.68p 30.94p 30.54p 30.53p 162
09/06/2014 30.64p 31.09p 30.31p 30.53p 0
06/06/2014 30.68p 30.68p 30.31p 30.53p 1394
05/06/2014 30.05p 30.81p 29.65p 30.53p 0
04/06/2014 30.00p 30.16p 29.78p 30.53p 174
03/06/2014 30.68p 30.68p 29.94p 30.53p 105
02/06/2014 30.73p 31.15p 30.08p 30.53p 0
30/05/2014 30.68p 31.15p 30.16p 30.53p 0
29/05/2014 30.53p 31.15p 30.16p 30.53p 0
28/05/2014 30.75p 31.15p 30.16p 30.53p 0
27/05/2014 30.68p 30.71p 30.61p 30.53p 57
23/05/2014 30.68p 30.83p 29.64p 30.53p 0
22/05/2014 30.68p 30.83p 29.64p 30.53p 0
21/05/2014 30.68p 30.83p 29.64p 30.53p 0
20/05/2014 30.68p 30.83p 29.64p 30.53p 0
19/05/2014 29.91p 30.83p 29.64p 30.53p 0
16/05/2014 30.08p 30.83p 29.75p 30.53p 0
15/05/2014 30.68p 30.68p 29.97p 30.53p 177
14/05/2014 30.92p 31.21p 30.23p 30.53p 0
13/05/2014 30.68p 30.91p 30.57p 30.80p 93
12/05/2014 30.68p 30.78p 30.48p 30.77p 55
09/05/2014 30.68p 32.48p 30.43p 30.81p 0
08/05/2014 32.40p 32.48p 30.56p 30.93p 0
07/05/2014 32.40p 32.48p 31.35p 31.74p 0
06/05/2014 32.16p 32.16p 31.56p 31.90p 17825
02/05/2014 32.40p 34.04p 31.74p 32.83p 0
01/05/2014 34.04p 34.04p 31.74p 32.83p 0
30/04/2014 33.49p 33.49p 31.74p 32.83p 31145
29/04/2014 32.29p 34.09p 31.15p 32.83p 0
28/04/2014 32.57p 33.42p 31.53p 32.83p 0
25/04/2014 33.31p 33.31p 31.53p 32.83p 0
24/04/2014 31.53p 33.19p 31.53p 33.15p 152
23/04/2014 31.53p 31.89p 31.53p 31.77p 29
22/04/2014 31.53p 32.00p 30.33p 31.90p 0
17/04/2014 31.53p 31.92p 30.33p 31.92p 0
16/04/2014 30.33p 31.75p 30.33p 31.75p 297
15/04/2014 30.33p 30.33p 30.05p 30.17p 223
14/04/2014 30.33p 30.86p 29.93p 30.18p 0
11/04/2014 30.53p 30.86p 30.53p 30.75p 99
10/04/2014 31.71p 31.71p 30.82p 31.18p 1413
09/04/2014 32.12p 32.12p 31.37p 31.61p 508
08/04/2014 31.60p 31.95p 31.34p 31.41p 0
07/04/2014 31.86p 31.95p 31.76p 31.76p 43
04/04/2014 32.25p 32.34p 32.20p 32.25p 59
03/04/2014 31.10p 32.23p 31.10p 31.74p 439
02/04/2014 31.56p 31.79p 31.40p 31.59p 2202
01/04/2014 31.10p 31.54p 31.10p 31.43p 306
31/03/2014 31.44p 31.60p 31.04p 31.25p 0
28/03/2014 31.04p 31.54p 31.04p 31.46p 90
27/03/2014 31.36p 31.36p 30.89p 30.95p 109
26/03/2014 31.10p 32.43p 30.32p 31.38p 0
25/03/2014 31.10p 32.43p 30.32p 31.02p 0
24/03/2014 32.43p 32.43p 30.35p 30.55p 508
21/03/2014 31.32p 32.43p 31.13p 31.77p 0
20/03/2014 32.43p 32.43p 31.58p 31.70p 0
19/03/2014 32.43p 32.43p 31.94p 32.04p 189
18/03/2014 32.43p 32.81p 32.43p 32.81p 546
17/03/2014 31.80p 32.73p 31.50p 32.64p 0
14/03/2014 32.43p 32.43p 31.50p 31.96p 0
13/03/2014 32.43p 32.43p 31.99p 32.03p 175
12/03/2014 34.13p 34.13p 32.38p 32.48p 1925
11/03/2014 34.04p 34.04p 33.88p 33.93p 683
10/03/2014 34.13p 34.13p 33.84p 34.09p 8

*Close Price adjusted for both dividends and splits