Nasdaq Stockholm · CCC · stock
Cavotec Group AB (CCC) stock price history
Every Nasdaq Stockholm trading session of Cavotec Group AB from Oct 20, 2011 to Sep 28, 2026: 3,751 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCC adjusted close, 2011 to 2026
- SEK 37.20
- All time high, 2014
- SEK 18.00
- 52 week high, SEK 10.85 low
- 3,751
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CCC key facts
- Cavotec Group AB (CCC) closed at SEK 11.85 on Sep 28, 2026 on Nasdaq Stockholm.
- CCC's all time high close is SEK 37.20, set on Jul 4, 2014; its all time low close is SEK 10.95 on Mar 8, 2019.
- CCC's 52 week range is SEK 10.85 to SEK 18.00.
- CCC returned -30.5% over the year to Sep 28, 2026 and -44.6% over five years.
- Over ten years CCC returned -51%, -6.8% a year compounded.
- CCC's deepest drawdown was -70.6% from Jul 4, 2014 to Mar 8, 2019.
- DataCedar holds 3,751 daily sessions of CCC history from Oct 20, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCC price chart, 2011 to 2026
CCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -7.1% |
| 6 months | +2.2% |
| Year to date | -13.2% |
| 1 year | -30.5% |
| 3 years | -18.8% |
| 5 years | -44.6% |
| 10 years | -50.8% |
| Since Oct 20, 2011 | -19.5% |
| Compound annual growth, 14.9 years | -1.4% |
CCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 37.20 on Jul 4, 2014
- All time low close
- SEK 10.95 on Mar 8, 2019
- 52 week high
- SEK 18.00 on Oct 10, 2025
- 52 week low
- SEK 10.85 on Sep 21, 2026
- Deepest drawdown
- -70.6% from Jul 4, 2014 to Mar 8, 2019, not yet recovered
- Best single session
- +26.2% on Jul 27, 2012
- Worst single session
- -27.7% on Aug 7, 2014
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2012, +75%
- Worst calendar year
- 2018, -40%
CCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 20, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.50 | SEK 16.45 | SEK 10.85 | SEK 11.85 | -13.2% | 3.5M | 186 |
| 2025 | SEK 16.45 | SEK 23.50 | SEK 12.80 | SEK 13.65 | -19.2% | 4.6M | 249 |
| 2024 | SEK 14.45 | SEK 23.20 | SEK 13.40 | SEK 16.90 | +17.4% | 8.3M | 251 |
| 2023 | SEK 13.50 | SEK 16.00 | SEK 11.50 | SEK 14.40 | +6.7% | 7.7M | 251 |
| 2022 | SEK 20.00 | SEK 20.80 | SEK 11.40 | SEK 13.50 | -32.5% | 19.6M | 253 |
| 2021 | SEK 21.40 | SEK 28.00 | SEK 18.05 | SEK 20.00 | -6.1% | 9.6M | 253 |
| 2020 | SEK 18.60 | SEK 24.00 | SEK 11.00 | SEK 21.30 | +14.5% | 26.5M | 252 |
| 2019 | SEK 13.05 | SEK 19.50 | SEK 10.80 | SEK 18.60 | +40.4% | 19.2M | 247 |
| 2018 | SEK 22.68 | SEK 28.14 | SEK 12.75 | SEK 13.25 | -40.3% | 9.6M | 252 |
| 2017 | SEK 21.02 | SEK 31.39 | SEK 19.87 | SEK 22.20 | +8.1% | 15.5M | 253 |
| 2016 | SEK 23.79 | SEK 26.37 | SEK 19.11 | SEK 20.54 | -13.7% | 7.8M | 253 |
| 2015 | SEK 24.80 | SEK 32.43 | SEK 22.93 | SEK 23.79 | -4.1% | 7.8M | 251 |
| 2014 | SEK 29.90 | SEK 37.20 | SEK 20.03 | SEK 24.80 | -17.1% | 12.6M | 249 |
| 2013 | SEK 22.82 | SEK 34.67 | SEK 20.67 | SEK 29.90 | +31.1% | 12.9M | 250 |
| 2012 | SEK 13.20 | SEK 22.82 | SEK 12.92 | SEK 22.82 | +75.3% | 8.7M | 250 |
| 2011 | SEK 14.72 | SEK 14.72 | SEK 11.87 | SEK 13.01 | n/a | 2.3M | 51 |
CCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 11.85 | -2.9% |
| August 2026 | SEK 12.20 | -3.2% |
| July 2026 | SEK 12.60 | -3.8% |
| June 2026 | SEK 13.10 | +7.4% |
| May 2026 | SEK 12.20 | -5.4% |
| April 2026 | SEK 12.90 | +6.6% |
| March 2026 | SEK 12.10 | -0.8% |
| February 2026 | SEK 12.20 | -17.3% |
| January 2026 | SEK 14.75 | +8.1% |
| December 2025 | SEK 13.65 | -3.2% |
| November 2025 | SEK 14.10 | -8.7% |
| October 2025 | SEK 15.45 | -8.3% |
About the CCC data
Daily bars. 3,751 sessions from Oct 20, 2011 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CCC share price history
