Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
22/07/2016 40.13p 40.78p 40.13p 40.78p 567
21/07/2016 38.54p 40.30p 38.54p 40.25p 5092
20/07/2016 37.90p 38.28p 37.60p 38.28p 160
19/07/2016 37.16p 38.07p 37.16p 38.02p 0
18/07/2016 37.21p 37.36p 37.21p 37.36p 326
15/07/2016 37.55p 37.55p 37.29p 37.29p 2019
14/07/2016 37.43p 37.92p 37.43p 37.78p 0
13/07/2016 37.28p 37.85p 37.07p 37.72p 0
12/07/2016 37.56p 37.73p 37.56p 37.73p 423
11/07/2016 36.26p 37.52p 36.26p 37.52p 1963
08/07/2016 35.33p 36.15p 35.33p 36.15p 168
07/07/2016 35.31p 35.57p 35.31p 35.45p 3043
06/07/2016 34.97p 35.34p 34.97p 35.34p 3242
05/07/2016 36.40p 36.40p 35.05p 35.05p 2604
04/07/2016 36.88p 36.97p 36.15p 36.41p 7610
01/07/2016 36.27p 36.90p 36.14p 36.90p 4833
30/06/2016 35.76p 36.40p 35.76p 36.24p 19870
29/06/2016 35.11p 36.02p 35.11p 36.02p 5664
28/06/2016 33.72p 34.75p 33.72p 34.75p 652
27/06/2016 33.85p 33.85p 33.06p 33.26p 5101
24/06/2016 37.53p 37.53p 37.53p 37.53p 0
23/06/2016 36.17p 37.53p 36.17p 37.53p 2484
22/06/2016 36.27p 36.67p 36.26p 36.65p 0
21/06/2016 35.99p 36.36p 35.99p 36.36p 10492
20/06/2016 35.56p 36.56p 35.56p 36.56p 2367
17/06/2016 34.04p 35.57p 34.04p 35.57p 1100
16/06/2016 34.65p 34.65p 33.89p 33.89p 166
15/06/2016 34.72p 34.97p 34.72p 34.93p 6170
14/06/2016 35.20p 35.20p 34.86p 34.86p 5745
13/06/2016 35.87p 35.87p 35.44p 35.44p 224
10/06/2016 36.75p 36.75p 36.24p 36.24p 2792
09/06/2016 37.02p 37.02p 36.99p 36.99p 2005
08/06/2016 36.92p 37.04p 36.92p 36.92p 1304
07/06/2016 36.03p 37.02p 36.03p 37.02p 7289
06/06/2016 34.79p 36.15p 34.79p 36.15p 0
03/06/2016 34.96p 34.96p 34.84p 34.84p 2025
02/06/2016 34.38p 35.63p 34.38p 34.91p 110
01/06/2016 34.68p 34.68p 34.49p 34.49p 1572
31/05/2016 34.28p 34.81p 34.28p 34.81p 4933
27/05/2016 34.38p 34.59p 34.38p 34.59p 1481
26/05/2016 34.13p 34.62p 34.13p 34.57p 4732
25/05/2016 33.99p 34.21p 33.99p 34.21p 699
24/05/2016 33.44p 33.96p 33.44p 33.93p 0
23/05/2016 33.08p 33.58p 33.05p 33.58p 0
20/05/2016 32.96p 33.33p 32.96p 33.33p 2296
19/05/2016 32.99p 33.22p 32.74p 32.84p 0
18/05/2016 32.85p 33.06p 32.85p 33.06p 413
17/05/2016 33.33p 33.33p 32.99p 32.99p 2718
16/05/2016 32.53p 33.31p 32.53p 33.31p 0
13/05/2016 33.01p 33.01p 32.54p 32.58p 32304
12/05/2016 33.04p 33.40p 32.79p 33.07p 0
11/05/2016 33.10p 33.29p 33.08p 33.16p 15308
10/05/2016 33.06p 33.19p 32.99p 32.99p 5258
09/05/2016 33.33p 33.50p 32.60p 32.89p 0
06/05/2016 32.84p 33.22p 32.84p 33.08p 3039
05/05/2016 32.88p 32.88p 32.88p 32.88p 0
04/05/2016 33.05p 33.05p 32.78p 32.88p 3660
03/05/2016 33.76p 33.76p 32.78p 33.26p 379
29/04/2016 33.25p 33.83p 33.00p 33.22p 347
28/04/2016 29.91p 30.21p 29.84p 30.21p 2425
27/04/2016 29.45p 30.18p 29.45p 29.92p 0
26/04/2016 30.38p 30.50p 29.61p 29.84p 0
25/04/2016 30.80p 31.12p 30.02p 30.43p 0
22/04/2016 30.79p 30.87p 30.79p 30.79p 1671
21/04/2016 30.95p 31.22p 30.67p 30.97p 0
20/04/2016 30.33p 30.88p 30.33p 30.88p 0
19/04/2016 29.49p 30.43p 29.40p 30.43p 0
18/04/2016 29.08p 29.55p 29.08p 29.40p 0
15/04/2016 29.39p 29.51p 29.20p 29.44p 138
14/04/2016 29.33p 29.66p 29.03p 29.32p 0
13/04/2016 28.88p 29.28p 28.72p 29.28p 0
12/04/2016 28.39p 28.72p 28.39p 28.72p 358
11/04/2016 27.94p 28.38p 27.94p 28.35p 0
08/04/2016 27.43p 27.94p 27.43p 27.94p 648
07/04/2016 27.58p 27.58p 27.24p 27.24p 119
06/04/2016 27.71p 27.92p 27.11p 27.38p 0
05/04/2016 27.80p 28.04p 27.49p 27.61p 6641
04/04/2016 27.77p 28.12p 27.70p 28.04p 624
01/04/2016 28.30p 28.39p 27.37p 27.70p 6543
31/03/2016 29.13p 29.13p 28.36p 28.39p 600
30/03/2016 27.97p 29.21p 27.93p 29.21p 0
29/03/2016 28.13p 28.13p 27.81p 27.93p 600
24/03/2016 28.41p 28.41p 27.87p 27.93p 396
23/03/2016 29.18p 30.41p 28.00p 28.20p 0
22/03/2016 30.33p 30.56p 29.89p 30.41p 0
21/03/2016 30.48p 30.48p 30.29p 30.43p 470
18/03/2016 30.09p 30.54p 30.09p 30.54p 5222
17/03/2016 29.47p 30.07p 29.47p 30.07p 913
16/03/2016 29.22p 29.33p 28.97p 29.28p 1403
15/03/2016 29.98p 30.26p 29.07p 29.33p 0
14/03/2016 29.60p 29.96p 29.44p 29.96p 0
11/03/2016 28.60p 29.50p 28.15p 29.44p 0
10/03/2016 29.89p 29.89p 28.15p 28.15p 648
09/03/2016 30.64p 30.84p 30.28p 30.41p 10
08/03/2016 30.42p 30.85p 30.41p 30.84p 4277
07/03/2016 29.42p 30.70p 29.42p 30.45p 0
04/03/2016 29.60p 29.83p 29.60p 29.79p 415
03/03/2016 29.06p 29.68p 29.06p 29.68p 67
02/03/2016 29.55p 29.75p 28.69p 28.93p 0
01/03/2016 28.91p 29.44p 28.44p 29.42p 0
29/02/2016 28.76p 29.11p 28.30p 28.44p 0
26/02/2016 28.50p 28.93p 28.26p 28.93p 0
25/02/2016 28.06p 28.36p 27.74p 28.26p 0
24/02/2016 28.88p 29.06p 27.57p 27.83p 0
23/02/2016 28.99p 29.29p 28.42p 28.73p 0
22/02/2016 28.43p 29.06p 28.09p 29.06p 0
19/02/2016 28.29p 28.66p 27.75p 28.09p 0
18/02/2016 27.94p 28.75p 27.94p 28.66p 212
17/02/2016 26.70p 27.88p 26.56p 27.82p 1
16/02/2016 27.05p 27.05p 26.37p 26.56p 8075
15/02/2016 26.16p 26.81p 26.16p 26.81p 19642
12/02/2016 25.82p 26.17p 25.15p 25.39p 3483
11/02/2016 26.69p 26.69p 25.40p 25.51p 5609
10/02/2016 24.97p 27.10p 24.97p 26.55p 57104
09/02/2016 27.51p 28.33p 27.29p 28.33p 1791
08/02/2016 29.40p 29.40p 27.51p 27.51p 970
05/02/2016 29.17p 29.78p 28.88p 29.26p 0
04/02/2016 29.01p 29.07p 29.01p 29.07p 39
03/02/2016 29.29p 29.29p 28.53p 28.53p 1910
02/02/2016 29.36p 29.36p 28.89p 29.35p 11424
01/02/2016 29.55p 29.66p 29.24p 29.25p 3445
29/01/2016 29.84p 29.84p 29.16p 29.26p 25039
28/01/2016 29.50p 29.74p 29.50p 29.50p 6424
27/01/2016 29.21p 29.46p 29.10p 29.46p 12091
26/01/2016 28.90p 28.99p 28.90p 28.93p 2874
25/01/2016 29.83p 29.94p 29.05p 29.25p 0
22/01/2016 29.02p 29.50p 29.02p 29.50p 3613
21/01/2016 28.13p 28.51p 27.55p 28.32p 0
20/01/2016 28.67p 28.67p 28.02p 28.11p 2426
19/01/2016 29.08p 29.33p 28.64p 29.23p 0
18/01/2016 28.97p 29.13p 28.22p 28.64p 0
15/01/2016 30.39p 30.39p 28.85p 28.96p 2564
14/01/2016 31.31p 31.90p 29.86p 30.48p 0
13/01/2016 32.24p 32.51p 31.76p 31.90p 11050
12/01/2016 31.47p 32.49p 31.47p 31.88p 2069
11/01/2016 31.10p 31.63p 31.10p 31.47p 998
08/01/2016 31.42p 31.73p 31.41p 31.68p 5118
07/01/2016 32.08p 32.82p 30.70p 31.34p 0
06/01/2016 32.82p 32.82p 32.82p 32.82p 0
05/01/2016 33.20p 33.20p 32.82p 32.82p 1625
04/01/2016 33.89p 33.89p 33.06p 33.02p 19920
31/12/2015 34.49p 34.49p 34.49p 34.49p 0
30/12/2015 34.42p 34.53p 34.42p 34.49p 332
29/12/2015 33.95p 34.32p 33.95p 34.30p 2247
24/12/2015 34.31p 34.31p 34.31p 34.31p 0
23/12/2015 33.32p 34.31p 33.32p 34.31p 768
22/12/2015 33.42p 33.42p 33.12p 33.15p 1010
21/12/2015 32.94p 33.40p 32.94p 33.40p 0
18/12/2015 33.26p 33.65p 32.48p 33.08p 0
17/12/2015 34.19p 34.20p 33.12p 33.47p 51
16/12/2015 32.62p 33.39p 32.62p 33.34p 16831
15/12/2015 32.45p 32.66p 32.02p 32.63p 0
14/12/2015 32.81p 32.81p 32.02p 32.02p 2532
11/12/2015 33.81p 34.17p 32.33p 32.73p 0
10/12/2015 33.40p 33.93p 33.40p 33.87p 560
09/12/2015 34.33p 34.33p 33.37p 33.54p 10962
08/12/2015 35.13p 35.13p 34.04p 34.43p 324
07/12/2015 35.22p 35.22p 34.88p 34.88p 19
04/12/2015 34.86p 34.86p 34.67p 34.83p 5694
03/12/2015 35.50p 35.90p 34.68p 34.89p 0
02/12/2015 35.06p 35.54p 35.06p 35.54p 0
01/12/2015 34.78p 35.13p 34.73p 35.13p 0
30/11/2015 34.42p 34.84p 34.42p 34.80p 4086
27/11/2015 34.60p 34.60p 34.45p 34.59p 981
26/11/2015 35.03p 35.38p 34.26p 34.54p 0
25/11/2015 34.17p 35.26p 34.17p 34.92p 0
24/11/2015 34.17p 34.53p 33.87p 34.31p 0
23/11/2015 33.65p 34.78p 33.60p 34.24p 0
20/11/2015 33.45p 33.71p 33.16p 33.60p 0
19/11/2015 33.94p 33.94p 33.22p 33.22p 344
18/11/2015 33.72p 34.13p 33.65p 34.06p 0
17/11/2015 32.98p 33.81p 32.98p 33.81p 37912
16/11/2015 32.20p 32.82p 32.18p 32.82p 36
13/11/2015 32.88p 33.11p 32.07p 32.31p 6017
12/11/2015 33.54p 34.03p 32.15p 32.38p 0
11/11/2015 33.25p 33.60p 33.25p 33.60p 690
10/11/2015 33.51p 33.52p 33.22p 33.22p 42000
09/11/2015 33.66p 34.11p 33.51p 33.51p 2757
06/11/2015 33.76p 34.24p 33.35p 33.66p 0
05/11/2015 33.90p 34.44p 33.59p 33.75p 0
04/11/2015 33.51p 34.11p 33.51p 33.88p 191
03/11/2015 33.66p 33.99p 33.26p 33.64p 0
02/11/2015 32.42p 33.42p 32.35p 33.37p 0
30/10/2015 32.06p 32.47p 32.06p 32.42p 3329
29/10/2015 32.51p 32.91p 31.72p 32.06p 0
28/10/2015 32.38p 32.47p 32.10p 32.35p 94000
27/10/2015 32.31p 32.52p 32.31p 32.38p 664
26/10/2015 31.50p 32.44p 31.50p 32.21p 28699
23/10/2015 30.16p 31.58p 30.16p 31.50p 3525
22/10/2015 30.20p 30.40p 29.31p 30.21p 4949
21/10/2015 27.60p 30.40p 27.50p 30.40p 2932
20/10/2015 27.51p 27.60p 27.50p 27.50p 10988
19/10/2015 28.40p 28.40p 27.47p 27.47p 7334
16/10/2015 28.34p 28.34p 27.72p 27.72p 1355
15/10/2015 27.85p 27.85p 27.79p 27.79p 21
14/10/2015 27.80p 28.02p 27.28p 27.38p 0
13/10/2015 27.28p 27.64p 27.28p 27.64p 132092
12/10/2015 28.89p 28.89p 27.50p 27.75p 0
09/10/2015 28.50p 28.88p 28.09p 28.26p 0
08/10/2015 28.55p 28.55p 27.35p 28.15p 14902

*Close Price adjusted for both dividends and splits