Cargotec Oyj (0MGH) Share Price

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

Date Open High Low Close* Volume
07/03/2014 34.13p 34.53p 33.97p 33.97p 1629
06/03/2014 34.13p 34.44p 33.46p 34.44p 0
05/03/2014 33.46p 34.28p 33.46p 34.00p 1096
04/03/2014 31.32p 33.35p 31.32p 33.33p 0
03/03/2014 31.77p 31.77p 31.37p 31.48p 360
28/02/2014 32.74p 32.74p 32.24p 32.37p 876
27/02/2014 32.74p 33.10p 32.65p 33.10p 178
26/02/2014 31.67p 32.78p 31.63p 32.68p 342
25/02/2014 31.17p 31.74p 31.17p 31.74p 24463
24/02/2014 31.50p 31.50p 30.00p 31.26p 0
21/02/2014 30.00p 31.35p 30.00p 31.35p 228
20/02/2014 30.00p 30.80p 29.34p 30.74p 0
19/02/2014 30.03p 30.63p 29.34p 30.63p 0
18/02/2014 30.00p 30.23p 29.34p 30.23p 248
17/02/2014 29.99p 30.42p 29.83p 30.22p 0
14/02/2014 30.00p 30.42p 29.83p 29.96p 0
13/02/2014 30.14p 30.42p 29.83p 29.96p 0
12/02/2014 30.17p 30.42p 29.93p 30.14p 0
11/02/2014 30.31p 30.42p 29.93p 30.21p 0
10/02/2014 30.00p 30.28p 29.94p 30.19p 1186
07/02/2014 30.00p 30.00p 29.33p 29.48p 936
06/02/2014 29.07p 29.65p 29.07p 29.65p 936
05/02/2014 28.10p 29.75p 28.10p 29.38p 395
04/02/2014 26.44p 28.54p 26.44p 28.54p 130
03/02/2014 26.44p 27.60p 26.07p 26.17p 636
31/01/2014 27.60p 27.60p 26.25p 26.37p 183
30/01/2014 26.89p 27.83p 26.65p 27.15p 0
29/01/2014 27.75p 27.83p 26.65p 27.06p 1064
28/01/2014 27.60p 27.82p 27.48p 27.60p 2165
27/01/2014 28.75p 28.75p 27.37p 27.45p 624
24/01/2014 28.46p 28.94p 27.99p 28.33p 0
23/01/2014 28.75p 28.94p 27.99p 28.54p 0
22/01/2014 28.63p 28.94p 27.99p 28.63p 0
21/01/2014 28.85p 28.89p 27.99p 28.47p 0
20/01/2014 27.99p 28.85p 27.99p 28.71p 332
17/01/2014 27.20p 28.66p 24.95p 28.31p 90
16/01/2014 27.73p 27.73p 24.95p 27.67p 0
15/01/2014 27.20p 27.67p 24.95p 27.55p 0
14/01/2014 27.33p 27.61p 24.95p 27.42p 0
13/01/2014 27.20p 27.61p 24.95p 27.33p 0
10/01/2014 27.23p 27.50p 24.95p 27.20p 0
09/01/2014 27.20p 27.50p 24.95p 26.96p 1259
08/01/2014 27.06p 27.33p 24.95p 27.08p 0
07/01/2014 27.28p 27.33p 24.95p 27.08p 0
06/01/2014 27.20p 27.33p 24.95p 27.20p 0
03/01/2014 27.01p 27.33p 24.95p 27.20p 0
02/01/2014 27.13p 27.31p 24.95p 26.92p 0
31/12/2013 27.20p 27.31p 24.95p 27.10p 0
30/12/2013 27.00p 27.31p 24.95p 27.09p 0
27/12/2013 26.14p 27.31p 24.95p 26.67p 0
24/12/2013 26.43p 27.31p 24.95p 26.48p 0
23/12/2013 26.36p 27.31p 24.95p 26.43p 3268
20/12/2013 26.14p 27.31p 24.95p 26.35p 1018
19/12/2013 25.45p 27.31p 24.95p 25.83p 0
18/12/2013 25.45p 27.31p 24.95p 25.35p 0
17/12/2013 25.07p 27.31p 24.95p 25.13p 0
16/12/2013 25.45p 27.31p 24.95p 25.14p 0
13/12/2013 25.24p 27.31p 25.00p 25.08p 0
12/12/2013 25.25p 27.31p 25.00p 25.10p 0
11/12/2013 25.45p 27.31p 25.00p 25.34p 0
10/12/2013 25.45p 27.31p 25.00p 25.35p 0
09/12/2013 25.65p 27.31p 25.00p 25.67p 0
06/12/2013 25.45p 27.31p 25.00p 25.50p 2307
05/12/2013 25.72p 27.31p 25.00p 25.50p 1916
04/12/2013 27.31p 27.31p 25.00p 25.69p 117394
03/12/2013 27.31p 27.92p 26.62p 26.62p 0
02/12/2013 27.92p 27.92p 27.11p 27.53p 108
29/11/2013 27.31p 27.92p 27.01p 27.75p 800
28/11/2013 27.76p 27.90p 27.01p 27.77p 0
27/11/2013 27.31p 27.68p 27.01p 27.64p 4090
26/11/2013 27.16p 27.16p 27.01p 27.02p 4450
25/11/2013 26.64p 27.42p 25.80p 26.88p 0
22/11/2013 26.25p 27.19p 25.80p 26.48p 0
21/11/2013 25.92p 27.19p 25.80p 26.06p 0
20/11/2013 26.25p 27.19p 25.80p 26.01p 0
19/11/2013 26.25p 27.19p 25.80p 25.99p 0
18/11/2013 26.23p 27.19p 25.80p 26.36p 0
15/11/2013 26.25p 27.19p 25.80p 26.31p 0
14/11/2013 26.66p 27.19p 25.80p 26.37p 0
13/11/2013 27.16p 27.19p 25.80p 26.36p 0
12/11/2013 27.08p 27.19p 26.64p 26.76p 0
11/11/2013 26.89p 27.19p 26.77p 27.03p 0
08/11/2013 26.77p 26.85p 26.77p 26.85p 24
07/11/2013 27.05p 27.59p 26.35p 26.95p 0
06/11/2013 27.17p 27.43p 26.35p 27.08p 0
05/11/2013 27.16p 27.41p 26.35p 27.04p 0
04/11/2013 26.78p 27.41p 26.35p 27.27p 0
01/11/2013 26.86p 26.86p 26.35p 26.71p 1084
31/10/2013 27.16p 27.16p 26.51p 26.94p 0
30/10/2013 27.16p 27.16p 26.81p 26.85p 78
29/10/2013 27.16p 27.16p 26.98p 27.11p 711
28/10/2013 26.67p 26.71p 26.58p 26.71p 1343
25/10/2013 27.70p 27.70p 26.99p 26.99p 76
24/10/2013 28.27p 28.71p 26.87p 27.86p 0
23/10/2013 27.82p 28.71p 26.87p 28.12p 0
22/10/2013 27.42p 27.84p 27.42p 27.50p 476
21/10/2013 26.87p 28.24p 26.17p 26.87p 0
18/10/2013 26.17p 28.24p 26.17p 26.76p 0
17/10/2013 26.92p 28.24p 26.26p 26.34p 0
16/10/2013 27.53p 28.24p 26.51p 26.92p 0
15/10/2013 28.03p 28.24p 27.33p 27.67p 0
14/10/2013 28.03p 28.24p 27.52p 28.24p 4460
11/10/2013 28.03p 29.41p 25.60p 27.91p 0
10/10/2013 27.00p 29.41p 25.60p 28.03p 0
09/10/2013 28.03p 29.41p 25.60p 28.03p 0
08/10/2013 27.50p 29.41p 25.60p 28.03p 0
07/10/2013 28.03p 29.41p 25.60p 28.03p 0
04/10/2013 28.45p 29.41p 25.60p 28.03p 0
03/10/2013 29.13p 29.41p 25.60p 29.10p 76
02/10/2013 29.10p 29.41p 25.60p 29.10p 200
01/10/2013 27.75p 29.41p 25.60p 29.10p 0
30/09/2013 29.26p 29.41p 25.60p 27.75p 386
27/09/2013 28.81p 29.41p 25.60p 29.26p 200
26/09/2013 29.26p 29.41p 25.60p 29.26p 0
25/09/2013 29.26p 29.41p 25.60p 29.26p 7793
24/09/2013 29.41p 29.41p 25.60p 29.26p 0
23/09/2013 29.26p 29.38p 25.60p 29.26p 0
20/09/2013 29.17p 29.38p 25.60p 29.26p 28
19/09/2013 29.20p 29.38p 25.60p 29.26p 0
18/09/2013 29.26p 29.38p 25.60p 29.26p 416
17/09/2013 29.26p 29.38p 25.60p 29.26p 0
16/09/2013 29.38p 29.38p 25.60p 29.26p 0
13/09/2013 28.83p 29.26p 25.60p 29.26p 0
12/09/2013 29.21p 29.26p 25.60p 29.26p 0
11/09/2013 29.26p 29.26p 25.60p 29.26p 0
10/09/2013 28.68p 29.26p 25.60p 29.26p 0
09/09/2013 28.15p 28.35p 25.60p 27.91p 0
06/09/2013 27.85p 28.35p 25.60p 27.91p 0
05/09/2013 27.25p 28.35p 25.60p 27.91p 0
04/09/2013 26.85p 28.35p 25.60p 26.84p 0
03/09/2013 26.65p 28.35p 25.60p 26.84p 0
02/09/2013 25.72p 28.35p 25.60p 25.72p 0
30/08/2013 25.91p 28.35p 25.60p 25.72p 0
29/08/2013 25.63p 28.35p 25.60p 25.72p 0
28/08/2013 25.60p 28.35p 25.60p 25.72p 0
27/08/2013 28.22p 28.35p 26.30p 26.85p 200
23/08/2013 27.63p 28.35p 26.30p 28.22p 0
22/08/2013 28.22p 28.35p 26.30p 28.22p 38028
21/08/2013 27.60p 28.35p 26.30p 28.22p 0
20/08/2013 28.03p 28.35p 26.30p 28.22p 27
19/08/2013 28.22p 28.35p 26.30p 28.22p 0
16/08/2013 28.26p 28.35p 26.30p 28.22p 0
15/08/2013 27.44p 28.35p 26.30p 27.44p 0
14/08/2013 28.35p 28.35p 26.30p 27.44p 0
13/08/2013 27.99p 27.99p 26.30p 27.44p 0
12/08/2013 27.82p 27.82p 26.30p 27.44p 1950
09/08/2013 27.47p 27.68p 26.30p 27.44p 0
08/08/2013 27.35p 27.61p 26.30p 27.44p 0
07/08/2013 27.15p 27.61p 26.30p 27.44p 0
06/08/2013 27.44p 27.61p 26.30p 27.44p 0
05/08/2013 27.44p 27.54p 26.30p 27.44p 0
02/08/2013 27.44p 27.49p 26.30p 27.44p 354
01/08/2013 26.55p 27.48p 26.30p 27.44p 579
31/07/2013 26.30p 26.60p 26.30p 26.30p 0
30/07/2013 26.30p 26.60p 26.30p 26.30p 100
29/07/2013 25.72p 26.52p 20.20p 26.30p 1946
26/07/2013 26.22p 26.52p 20.20p 26.30p 0
25/07/2013 26.30p 26.52p 20.20p 26.30p 0
24/07/2013 26.30p 26.52p 20.20p 26.30p 0
23/07/2013 25.05p 26.36p 20.20p 26.30p 0
22/07/2013 23.75p 25.71p 20.20p 25.05p 0
19/07/2013 23.75p 24.35p 20.20p 23.75p 0
18/07/2013 21.82p 24.02p 20.20p 23.75p 0
17/07/2013 21.67p 21.88p 20.20p 21.70p 0
16/07/2013 21.70p 21.88p 20.20p 21.70p 254
15/07/2013 21.85p 21.88p 20.20p 21.70p 0
12/07/2013 21.88p 21.88p 20.20p 21.70p 0
11/07/2013 21.72p 21.76p 20.20p 21.70p 0
10/07/2013 21.70p 21.76p 20.20p 21.70p 0
09/07/2013 21.16p 21.76p 20.20p 21.70p 0
08/07/2013 20.75p 21.10p 20.20p 20.92p 0
05/07/2013 21.10p 21.10p 20.20p 20.92p 0
04/07/2013 20.60p 20.93p 20.20p 20.92p 0
03/07/2013 20.75p 20.92p 20.20p 20.92p 0
02/07/2013 20.48p 20.92p 20.20p 20.92p 0
01/07/2013 20.60p 20.89p 20.20p 20.20p 1758
28/06/2013 20.89p 20.89p 20.20p 20.20p 1676
27/06/2013 20.41p 20.50p 20.20p 20.20p 1329
26/06/2013 20.11p 20.41p 20.11p 20.20p 1915
25/06/2013 19.95p 20.61p 19.83p 20.20p 12584
24/06/2013 21.20p 21.20p 19.61p 20.20p 456
21/06/2013 21.20p 21.33p 20.70p 20.80p 0
20/06/2013 21.25p 21.33p 20.70p 21.20p 667
19/06/2013 22.51p 23.64p 22.25p 22.44p 0
18/06/2013 23.33p 23.64p 23.03p 23.33p 0
17/06/2013 23.47p 23.64p 23.33p 23.33p 236
14/06/2013 23.25p 23.41p 23.25p 23.33p 1344
13/06/2013 22.92p 23.54p 22.36p 23.33p 0
12/06/2013 22.55p 23.54p 22.36p 23.33p 0
11/06/2013 22.80p 23.01p 22.36p 22.40p 0
10/06/2013 22.40p 23.01p 22.36p 22.40p 0
07/06/2013 22.76p 23.01p 22.36p 22.40p 0
06/06/2013 22.45p 23.01p 22.40p 22.40p 1087
05/06/2013 22.91p 23.25p 22.34p 23.25p 398
04/06/2013 23.26p 23.26p 22.99p 23.25p 649
03/06/2013 23.25p 23.33p 23.20p 23.25p 36
31/05/2013 23.67p 23.67p 23.25p 23.25p 4865
30/05/2013 23.25p 23.68p 23.25p 23.25p 0
29/05/2013 23.25p 23.68p 23.25p 23.25p 0
28/05/2013 23.25p 23.68p 23.25p 23.25p 45

*Close Price adjusted for both dividends and splits