Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
20/09/2019 30.48p 30.75p 30.00p 30.15p 329
19/09/2019 29.73p 30.44p 29.73p 30.41p 192
18/09/2019 30.45p 30.45p 29.60p 29.72p 656
17/09/2019 30.82p 30.82p 30.14p 30.14p 765
16/09/2019 30.78p 30.98p 30.62p 30.72p 153
13/09/2019 31.13p 31.13p 30.80p 30.80p 1476
12/09/2019 29.50p 31.08p 29.50p 31.08p 5535
11/09/2019 29.37p 29.58p 29.32p 29.38p 1652
10/09/2019 29.41p 29.48p 29.24p 29.41p 1757
09/09/2019 28.73p 29.34p 28.52p 29.34p 175
06/09/2019 28.01p 28.40p 27.82p 28.31p 6073
05/09/2019 27.32p 28.01p 27.32p 28.01p 769
04/09/2019 26.02p 27.08p 26.02p 26.83p 2374
03/09/2019 25.56p 25.56p 25.42p 25.46p 1
02/09/2019 25.88p 25.88p 25.48p 25.60p 221
30/08/2019 25.68p 25.86p 25.56p 25.67p 617
29/08/2019 24.94p 25.56p 24.94p 25.51p 429
28/08/2019 25.21p 25.21p 24.60p 24.74p 2247
27/08/2019 25.36p 25.36p 25.04p 25.09p 182
23/08/2019 26.06p 26.10p 25.50p 25.50p 5009
22/08/2019 25.66p 26.04p 25.66p 25.83p 102
21/08/2019 25.21p 25.84p 25.05p 25.84p 253
20/08/2019 25.66p 25.99p 25.05p 25.05p 0
19/08/2019 25.58p 25.66p 25.58p 25.63p 5
16/08/2019 24.99p 25.46p 24.99p 25.23p 55
15/08/2019 25.09p 25.14p 24.50p 24.89p 279
14/08/2019 25.17p 25.17p 24.56p 24.93p 141
13/08/2019 25.45p 25.45p 24.42p 25.22p 450
12/08/2019 25.93p 25.93p 25.12p 25.12p 718
09/08/2019 25.98p 25.98p 25.73p 25.73p 15
08/08/2019 26.01p 26.01p 25.80p 26.01p 151
07/08/2019 25.92p 26.10p 25.52p 25.58p 360
06/08/2019 26.06p 26.24p 25.76p 25.76p 352
05/08/2019 26.83p 26.83p 25.82p 25.82p 73
02/08/2019 26.94p 26.94p 26.50p 26.59p 1210
01/08/2019 27.15p 27.70p 27.15p 27.55p 1268
31/07/2019 27.62p 27.62p 26.96p 27.05p 1513
30/07/2019 28.08p 28.08p 27.12p 27.17p 6358
29/07/2019 28.32p 28.32p 28.00p 28.22p 484
26/07/2019 28.64p 28.64p 28.16p 28.19p 175
25/07/2019 28.85p 28.85p 28.52p 28.54p 61
24/07/2019 29.09p 29.09p 28.43p 28.43p 2655
23/07/2019 28.78p 29.10p 28.57p 28.81p 7297
22/07/2019 28.66p 28.80p 28.52p 28.71p 2567
19/07/2019 28.71p 29.02p 28.52p 28.80p 185
18/07/2019 31.93p 31.93p 28.38p 28.62p 745
17/07/2019 33.22p 33.22p 31.88p 32.14p 92
16/07/2019 32.95p 33.06p 32.84p 32.88p 639
15/07/2019 32.56p 33.42p 32.56p 32.84p 2958
12/07/2019 32.12p 32.42p 32.12p 32.42p 43
11/07/2019 32.59p 32.59p 31.90p 32.05p 283
10/07/2019 33.35p 33.35p 32.38p 32.55p 408
09/07/2019 34.12p 34.64p 32.74p 33.56p 1304
08/07/2019 34.19p 34.53p 34.19p 34.53p 117
05/07/2019 34.27p 34.27p 33.88p 34.25p 147064
04/07/2019 33.98p 34.20p 33.96p 34.05p 2247
03/07/2019 34.07p 34.13p 33.81p 34.02p 3149
02/07/2019 34.10p 34.10p 33.62p 33.69p 391
01/07/2019 33.55p 34.46p 33.55p 34.19p 339
28/06/2019 33.33p 33.51p 32.88p 33.22p 236
27/06/2019 33.10p 33.20p 33.10p 33.10p 21
26/06/2019 33.15p 33.16p 32.96p 33.11p 292
25/06/2019 33.17p 33.54p 33.17p 33.26p 77
24/06/2019 33.70p 33.70p 33.02p 33.22p 521
21/06/2019 33.17p 33.52p 33.52p 33.52p 0
20/06/2019 33.17p 33.74p 32.62p 33.52p 9569
19/06/2019 32.42p 33.30p 32.42p 33.22p 1117
18/06/2019 31.58p 32.50p 31.46p 32.35p 217
17/06/2019 31.95p 31.95p 31.60p 31.65p 820
14/06/2019 32.36p 32.75p 31.59p 31.59p 158
13/06/2019 31.95p 32.58p 31.84p 32.06p 8611
12/06/2019 31.29p 32.02p 31.06p 31.95p 11049
11/06/2019 30.22p 31.96p 30.22p 31.93p 2560
10/06/2019 30.56p 30.56p 30.04p 30.17p 96787
07/06/2019 30.03p 30.32p 29.78p 30.19p 325
06/06/2019 30.17p 30.17p 29.93p 30.07p 21
05/06/2019 30.24p 30.52p 29.84p 29.90p 277
04/06/2019 29.96p 30.12p 29.36p 29.88p 529
03/06/2019 29.64p 30.38p 28.60p 29.94p 2713
31/05/2019 30.01p 30.01p 29.26p 29.26p 227
30/05/2019 30.43p 29.86p 29.86p 29.86p 0
29/05/2019 30.43p 30.48p 29.74p 29.86p 78
28/05/2019 31.60p 31.60p 30.32p 30.49p 370
24/05/2019 30.79p 30.90p 30.38p 30.71p 2636
23/05/2019 31.65p 31.65p 30.44p 30.54p 922
22/05/2019 32.04p 32.04p 31.82p 31.82p 63
21/05/2019 31.54p 31.96p 31.54p 31.90p 34
20/05/2019 32.67p 32.67p 30.96p 31.20p 2668
17/05/2019 32.00p 32.38p 31.58p 32.25p 561
16/05/2019 31.95p 32.16p 31.86p 31.95p 1297
15/05/2019 32.76p 32.76p 31.42p 31.55p 365
14/05/2019 32.06p 32.36p 31.84p 32.35p 1980
13/05/2019 33.85p 33.85p 31.90p 32.13p 1882
10/05/2019 33.58p 34.32p 33.58p 33.78p 1640
09/05/2019 34.43p 34.43p 33.60p 33.96p 6197
08/05/2019 34.91p 35.02p 34.12p 34.12p 704
07/05/2019 35.30p 35.32p 34.80p 34.85p 1269
03/05/2019 37.12p 37.12p 36.58p 36.70p 594
02/05/2019 35.87p 37.06p 35.87p 36.90p 2117
01/05/2019 37.70p 36.68p 36.68p 36.68p 0
30/04/2019 37.70p 37.70p 36.30p 36.68p 2666
29/04/2019 36.79p 37.32p 36.74p 37.18p 9501
26/04/2019 37.88p 37.88p 36.60p 36.85p 4111
25/04/2019 37.39p 38.46p 37.39p 38.42p 6224
24/04/2019 37.92p 37.92p 37.44p 37.56p 4263
23/04/2019 37.69p 37.92p 37.22p 37.76p 7673
18/04/2019 36.91p 37.62p 36.91p 37.37p 8386
17/04/2019 37.60p 37.68p 36.63p 36.82p 489
16/04/2019 36.71p 37.73p 36.66p 37.55p 5089
15/04/2019 37.08p 37.10p 36.68p 36.72p 2109
12/04/2019 36.25p 37.24p 36.25p 37.17p 3582
11/04/2019 35.73p 36.60p 35.73p 36.32p 1144
10/04/2019 35.14p 36.30p 35.14p 35.92p 3182
09/04/2019 35.23p 35.23p 34.88p 35.06p 839
08/04/2019 35.61p 35.61p 35.00p 35.14p 1287
05/04/2019 36.08p 36.08p 35.30p 35.59p 5457
04/04/2019 35.62p 36.58p 35.50p 35.76p 7349
03/04/2019 34.94p 35.46p 34.94p 35.34p 5072
02/04/2019 34.58p 35.00p 34.46p 34.98p 6593
01/04/2019 33.01p 34.56p 33.01p 34.49p 7879
29/03/2019 32.72p 32.90p 32.68p 32.87p 17490
28/03/2019 33.06p 33.06p 32.64p 32.85p 78
27/03/2019 33.01p 33.24p 32.61p 32.69p 250
26/03/2019 32.60p 32.71p 32.28p 32.71p 464
25/03/2019 33.05p 33.05p 32.44p 32.49p 1834
22/03/2019 34.16p 34.16p 32.99p 32.99p 5208
21/03/2019 34.42p 34.42p 33.78p 34.10p 535
20/03/2019 34.69p 35.04p 34.46p 34.80p 5455
19/03/2019 34.75p 35.58p 34.75p 35.51p 6254
18/03/2019 34.58p 34.73p 34.28p 34.54p 2338
15/03/2019 34.48p 35.14p 34.48p 34.73p 10713
14/03/2019 33.20p 34.40p 33.20p 34.32p 2728
13/03/2019 33.03p 33.44p 32.62p 33.40p 996
12/03/2019 32.41p 33.02p 32.41p 32.65p 6140
11/03/2019 31.07p 31.48p 31.07p 31.48p 203
08/03/2019 30.59p 30.74p 30.24p 30.74p 2790
07/03/2019 32.08p 32.08p 31.06p 31.28p 59
06/03/2019 32.70p 32.70p 31.84p 31.87p 1991
05/03/2019 32.68p 32.68p 32.54p 32.57p 8698
04/03/2019 32.57p 32.96p 32.57p 32.72p 9756
01/03/2019 31.48p 32.67p 31.48p 32.67p 1327
28/02/2019 32.14p 32.14p 31.43p 31.57p 4089
27/02/2019 32.37p 32.37p 32.18p 32.18p 10
26/02/2019 32.03p 32.30p 32.03p 32.21p 358
25/02/2019 32.21p 32.54p 32.21p 32.27p 1443
22/02/2019 32.29p 32.29p 31.82p 31.84p 918
21/02/2019 32.98p 32.98p 32.08p 32.24p 645
20/02/2019 32.35p 32.97p 32.35p 32.97p 1005
19/02/2019 32.75p 33.20p 32.00p 32.48p 2044
18/02/2019 31.98p 32.62p 31.98p 32.31p 5579
15/02/2019 32.45p 32.45p 31.84p 31.91p 938
14/02/2019 32.80p 33.10p 32.12p 32.21p 2963
13/02/2019 33.84p 33.84p 32.48p 32.70p 2294
12/02/2019 34.02p 34.46p 33.26p 33.58p 4276
11/02/2019 32.46p 34.18p 32.46p 34.18p 9075
08/02/2019 30.48p 33.51p 30.48p 32.30p 24642
07/02/2019 30.21p 30.21p 29.17p 29.23p 7156
06/02/2019 29.75p 30.36p 29.75p 30.32p 3237
05/02/2019 29.44p 29.78p 29.44p 29.53p 5292
04/02/2019 29.53p 29.53p 29.28p 29.38p 5633
01/02/2019 29.48p 29.78p 29.34p 29.34p 1252
31/01/2019 29.58p 29.58p 29.26p 29.30p 55
30/01/2019 29.85p 29.85p 29.32p 29.49p 168
29/01/2019 29.95p 29.96p 29.76p 29.96p 83
28/01/2019 29.95p 30.56p 29.64p 29.82p 1753
25/01/2019 29.73p 29.98p 29.60p 29.66p 418
24/01/2019 29.51p 29.74p 29.28p 29.50p 866
23/01/2019 29.97p 29.97p 29.30p 29.31p 294
22/01/2019 29.93p 30.30p 29.56p 29.61p 449
21/01/2019 30.43p 30.60p 30.00p 30.15p 1128
18/01/2019 30.22p 30.58p 30.22p 30.54p 2628
17/01/2019 29.49p 30.18p 29.49p 29.89p 10530
16/01/2019 28.38p 29.92p 28.38p 29.64p 2186
15/01/2019 28.29p 28.58p 28.12p 28.16p 3874
14/01/2019 29.03p 29.08p 28.52p 28.91p 1442
11/01/2019 29.65p 29.65p 29.24p 29.24p 1434
10/01/2019 29.48p 29.76p 29.34p 29.57p 5906
09/01/2019 29.39p 29.70p 29.30p 29.30p 723
08/01/2019 29.15p 29.80p 29.15p 29.42p 871
07/01/2019 28.41p 29.15p 28.20p 29.04p 928
04/01/2019 27.62p 28.58p 27.62p 27.95p 2287
03/01/2019 28.12p 28.12p 27.28p 27.36p 1985
02/01/2019 26.85p 28.38p 26.85p 28.17p 4621
31/12/2018 27.13p 26.64p 26.64p 26.64p 0
28/12/2018 27.13p 27.38p 26.58p 26.64p 3883
27/12/2018 27.82p 28.16p 26.58p 26.58p 1140
24/12/2018 27.82p 27.68p 27.68p 27.68p 0
21/12/2018 27.82p 27.94p 27.47p 27.68p 885
20/12/2018 27.48p 28.00p 27.12p 27.84p 864
19/12/2018 27.62p 28.07p 26.63p 27.77p 2169
18/12/2018 27.20p 28.22p 27.20p 27.36p 1563
17/12/2018 28.46p 28.46p 27.12p 27.20p 625
14/12/2018 28.35p 28.88p 27.62p 28.54p 3363
13/12/2018 31.75p 31.75p 30.44p 31.15p 497
12/12/2018 30.65p 31.75p 30.60p 31.75p 7062
11/12/2018 30.82p 30.82p 30.10p 30.45p 8127
10/12/2018 31.60p 31.98p 29.96p 30.46p 2750
07/12/2018 32.59p 32.59p 31.50p 31.58p 142
06/12/2018 33.92p 32.62p 32.62p 32.62p 0
05/12/2018 33.92p 33.92p 32.54p 32.62p 5468

*Close Price adjusted for both dividends and splits