Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
24/05/2013 23.25p 24.52p 23.23p 23.25p 0
23/05/2013 23.66p 24.52p 23.23p 23.25p 0
22/05/2013 24.52p 24.52p 23.30p 24.25p 0
21/05/2013 24.25p 24.35p 23.30p 24.25p 0
20/05/2013 24.25p 24.34p 23.30p 24.25p 0
17/05/2013 24.25p 24.34p 23.30p 24.25p 0
16/05/2013 24.25p 24.34p 23.30p 24.25p 0
15/05/2013 23.65p 24.25p 23.30p 24.25p 0
14/05/2013 23.30p 23.62p 23.30p 23.30p 707
13/05/2013 23.87p 23.87p 22.24p 23.30p 0
10/05/2013 23.30p 23.54p 22.24p 23.30p 0
09/05/2013 23.30p 23.35p 22.24p 23.30p 0
08/05/2013 23.30p 23.35p 22.24p 23.30p 0
07/05/2013 23.25p 23.35p 22.24p 23.30p 0
03/05/2013 22.34p 23.35p 22.24p 22.30p 0
02/05/2013 22.60p 23.35p 22.24p 22.30p 0
01/05/2013 23.35p 23.35p 22.80p 22.80p 0
30/04/2013 23.35p 23.35p 22.80p 23.35p 1800
29/04/2013 23.34p 23.88p 22.21p 23.35p 0
26/04/2013 23.75p 23.88p 22.21p 23.35p 0
25/04/2013 22.80p 23.88p 22.80p 23.75p 338
24/04/2013 22.80p 23.53p 22.80p 22.80p 367
23/04/2013 22.52p 23.17p 22.52p 22.80p 239
22/04/2013 21.90p 22.80p 21.90p 21.90p 1024
19/04/2013 22.17p 22.53p 21.90p 21.90p 0
18/04/2013 21.94p 22.53p 21.90p 21.90p 266
17/04/2013 22.94p 24.15p 21.78p 21.90p 0
16/04/2013 23.83p 24.15p 22.78p 22.94p 0
15/04/2013 24.15p 24.15p 23.51p 23.83p 0
12/04/2013 23.83p 23.94p 23.83p 23.83p 2300
11/04/2013 23.83p 24.09p 23.83p 23.83p 0
10/04/2013 23.83p 23.91p 23.83p 23.83p 438
09/04/2013 23.83p 23.99p 23.66p 23.83p 0
08/04/2013 23.99p 23.99p 23.66p 23.83p 159
05/04/2013 24.60p 27.22p 23.83p 23.83p 0
04/04/2013 25.03p 27.22p 24.25p 24.60p 0
03/04/2013 25.05p 27.22p 24.25p 24.60p 0
02/04/2013 24.60p 27.22p 24.25p 24.60p 0
28/03/2013 24.60p 27.22p 24.41p 24.60p 0
27/03/2013 25.05p 27.22p 24.57p 24.60p 0
26/03/2013 25.89p 27.22p 25.15p 25.89p 0
25/03/2013 25.89p 27.22p 25.15p 25.89p 0
22/03/2013 25.89p 27.22p 25.15p 25.89p 0
21/03/2013 27.00p 27.22p 25.15p 25.89p 0
20/03/2013 27.22p 27.22p 25.15p 27.00p 0
19/03/2013 26.73p 27.00p 25.15p 27.00p 0
18/03/2013 26.00p 26.34p 25.15p 26.00p 0
15/03/2013 25.15p 26.25p 25.15p 26.00p 3730
14/03/2013 25.17p 25.40p 24.20p 25.15p 0
13/03/2013 25.26p 25.26p 24.20p 25.15p 0
12/03/2013 24.97p 24.97p 24.20p 24.20p 7168
11/03/2013 24.20p 24.50p 23.15p 24.20p 0
08/03/2013 24.20p 24.35p 23.15p 24.20p 0
07/03/2013 24.35p 24.35p 23.15p 24.20p 0
06/03/2013 24.20p 24.23p 23.15p 24.20p 0
05/03/2013 23.92p 24.20p 23.15p 24.20p 0
04/03/2013 23.15p 23.90p 23.15p 23.15p 1177
01/03/2013 23.53p 23.58p 23.15p 23.15p 583
28/02/2013 23.15p 23.47p 22.82p 23.15p 0
27/02/2013 23.47p 23.47p 22.82p 23.15p 320
26/02/2013 23.17p 24.94p 20.68p 23.15p 0
25/02/2013 24.44p 24.94p 20.68p 24.44p 0
22/02/2013 24.44p 24.94p 20.68p 24.44p 0
21/02/2013 24.44p 24.94p 20.68p 24.44p 0
20/02/2013 24.94p 24.94p 20.68p 24.44p 0
19/02/2013 23.95p 24.67p 20.68p 24.44p 0
18/02/2013 24.44p 24.62p 20.68p 24.44p 0
15/02/2013 24.44p 24.62p 20.68p 24.44p 0
14/02/2013 23.43p 24.62p 20.68p 24.44p 0
13/02/2013 21.49p 23.47p 20.68p 23.47p 0
12/02/2013 20.68p 22.10p 20.68p 21.49p 168
11/02/2013 20.77p 21.09p 20.77p 20.77p 2300
08/02/2013 20.77p 20.99p 20.77p 20.77p 369
07/02/2013 20.77p 21.23p 20.63p 20.77p 0
06/02/2013 21.23p 21.23p 20.63p 20.77p 1600
05/02/2013 20.77p 21.05p 20.77p 20.77p 2500
04/02/2013 20.75p 21.61p 20.75p 20.77p 0
01/02/2013 20.80p 21.29p 20.75p 20.75p 0
31/01/2013 21.29p 21.29p 20.75p 20.75p 116
30/01/2013 22.02p 22.02p 21.75p 22.02p 0
29/01/2013 22.02p 22.02p 21.83p 22.02p 308
28/01/2013 21.00p 22.02p 21.00p 22.02p 0
25/01/2013 21.35p 21.35p 21.00p 21.00p 0
24/01/2013 21.00p 21.24p 21.00p 21.00p 224
23/01/2013 21.00p 21.39p 21.00p 21.00p 0
22/01/2013 21.39p 21.39p 21.00p 21.00p 0
21/01/2013 21.00p 21.17p 21.00p 21.00p 0
18/01/2013 21.00p 21.17p 21.00p 21.00p 260
17/01/2013 21.27p 21.27p 21.00p 21.00p 10221
16/01/2013 21.00p 21.08p 21.00p 21.00p 747
15/01/2013 21.00p 21.01p 20.22p 21.00p 0
14/01/2013 21.00p 21.00p 20.22p 21.00p 0
11/01/2013 21.00p 21.00p 20.22p 21.00p 9291
10/01/2013 22.10p 22.10p 19.88p 21.00p 0
09/01/2013 22.10p 22.10p 19.88p 22.10p 0
08/01/2013 22.10p 22.10p 19.88p 22.10p 0
07/01/2013 22.10p 22.10p 19.88p 22.10p 0
04/01/2013 21.00p 22.10p 19.88p 22.10p 0
03/01/2013 21.00p 21.24p 19.88p 21.00p 0
02/01/2013 20.42p 21.00p 19.88p 21.00p 0
31/12/2012 20.10p 20.10p 19.88p 20.10p 0
28/12/2012 20.10p 20.10p 19.88p 20.10p 3800
27/12/2012 20.10p 20.42p 19.78p 20.10p 0
24/12/2012 20.10p 20.42p 19.78p 20.10p 0
21/12/2012 20.10p 20.42p 19.78p 20.10p 0
20/12/2012 20.10p 20.42p 19.78p 20.10p 0
19/12/2012 20.10p 20.42p 19.78p 20.10p 0
18/12/2012 20.10p 20.36p 19.78p 20.10p 0
17/12/2012 20.10p 20.18p 19.78p 20.10p 0
14/12/2012 20.10p 20.10p 19.78p 20.10p 7100
13/12/2012 20.10p 20.10p 19.65p 20.10p 2120
12/12/2012 20.10p 20.48p 19.87p 20.10p 0
11/12/2012 20.10p 20.48p 19.87p 20.10p 0
10/12/2012 20.10p 20.48p 19.97p 20.10p 0
07/12/2012 20.10p 20.48p 20.02p 20.10p 660
06/12/2012 20.10p 20.21p 19.20p 20.10p 0
05/12/2012 19.20p 20.21p 19.20p 20.10p 4168
04/12/2012 19.20p 19.39p 18.83p 19.20p 0
03/12/2012 19.20p 19.39p 18.83p 19.20p 0
30/11/2012 18.83p 19.35p 18.83p 19.20p 649
29/11/2012 18.83p 19.23p 17.88p 18.83p 0
28/11/2012 18.83p 19.23p 17.88p 18.83p 0
27/11/2012 19.13p 19.23p 17.88p 18.83p 0
26/11/2012 19.23p 19.23p 17.88p 18.83p 0
23/11/2012 18.83p 18.99p 17.88p 18.83p 0
22/11/2012 17.88p 18.83p 17.88p 18.83p 0
21/11/2012 17.88p 17.95p 17.88p 17.88p 0
20/11/2012 17.95p 17.95p 17.88p 17.88p 560
19/11/2012 17.88p 18.70p 17.74p 17.88p 0
16/11/2012 17.88p 18.70p 17.74p 17.88p 0
15/11/2012 17.88p 18.70p 17.74p 17.88p 0
14/11/2012 18.03p 18.70p 17.78p 17.88p 0
13/11/2012 18.70p 18.70p 17.88p 17.88p 240
12/11/2012 18.70p 18.70p 18.21p 18.70p 8000
09/11/2012 18.70p 18.70p 18.18p 18.70p 0
08/11/2012 18.70p 18.70p 18.18p 18.70p 3568
07/11/2012 17.85p 18.70p 17.85p 18.70p 217

*Close Price adjusted for both dividends and splits