Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 339.70 | 357.00 | 337.40 | 357.00 | 357.00 | 0 |
| 2026-10-22 | 337.40 | 338.10 | 337.40 | 338.10 | 338.10 | 0 |
| 2026-10-21 | 337.40 | 337.40 | 336.80 | 336.80 | 336.80 | 0 |
| 2026-10-20 | 335.50 | 337.40 | 335.50 | 335.50 | 335.50 | 0 |
| 2026-10-19 | 337.40 | 337.40 | 336.20 | 336.20 | 336.20 | 0 |
| 2026-10-16 | 342.10 | 342.70 | 337.40 | 342.70 | 342.70 | 0 |
| 2026-10-15 | 341.40 | 344.20 | 341.40 | 344.20 | 344.20 | 1,905 |
| 2026-10-14 | 333.40 | 339.10 | 333.40 | 333.40 | 333.40 | 322 |
| 2026-10-13 | 330.00 | 332.70 | 330.00 | 330.20 | 330.20 | 3,294 |
| 2026-10-12 | 334.20 | 334.20 | 328.80 | 329.20 | 329.20 | 3,902 |
| 2026-10-09 | 337.60 | 339.50 | 332.30 | 339.50 | 339.50 | 27,246 |
| 2026-10-08 | 339.50 | 341.60 | 337.20 | 338.70 | 338.70 | 11,550 |
| 2026-10-07 | 345.60 | 348.00 | 341.00 | 347.10 | 347.10 | 6,272 |
| 2026-10-06 | 344.80 | 347.80 | 344.60 | 347.00 | 347.00 | 2,737 |
| 2026-10-05 | 341.40 | 341.80 | 341.10 | 341.80 | 341.80 | 49 |
| 2026-10-02 | 344.20 | 344.20 | 341.60 | 341.80 | 341.80 | 2,056 |
| 2026-10-01 | 347.50 | 350.80 | 346.20 | 349.40 | 349.40 | 85 |
| 2026-09-30 | 349.60 | 354.70 | 347.20 | 352.80 | 352.80 | 14,270 |
| 2026-09-29 | 349.80 | 356.60 | 349.40 | 353.40 | 353.40 | 11,947 |
| 2026-09-28 | 352.40 | 353.70 | 347.60 | 349.80 | 349.80 | 4,858 |
| 2026-09-25 | 356.60 | 356.60 | 350.60 | 356.60 | 356.60 | 536 |
| 2026-09-24 | 361.80 | 363.10 | 354.40 | 362.10 | 362.10 | 14,307 |
| 2026-09-23 | 367.20 | 367.20 | 361.40 | 366.10 | 366.10 | 5,159 |
| 2026-09-22 | 372.00 | 372.00 | 366.60 | 368.00 | 368.00 | 7,568 |
| 2026-09-21 | 366.30 | 375.10 | 366.20 | 374.60 | 374.60 | 1,587 |
| 2026-09-18 | 364.60 | 366.44 | 364.20 | 364.20 | 364.20 | 2,531 |
| 2026-09-17 | 368.60 | 368.60 | 365.40 | 368.60 | 368.60 | 11,285 |
| 2026-09-16 | 370.10 | 374.30 | 366.00 | 374.30 | 374.30 | 863 |
| 2026-09-15 | 368.40 | 371.30 | 363.80 | 370.90 | 370.90 | 2,417 |
| 2026-09-14 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 1,953 |
| 2026-09-11 | 375.50 | 378.40 | 373.80 | 373.80 | 373.80 | 1,038 |
| 2026-09-10 | 376.20 | 379.00 | 376.20 | 377.40 | 377.40 | 4,543 |
| 2026-09-09 | 379.50 | 380.60 | 374.80 | 380.60 | 380.60 | 4,779 |
| 2026-09-08 | 385.40 | 385.40 | 382.20 | 382.20 | 382.20 | 17,227 |
| 2026-09-07 | 384.00 | 388.60 | 382.10 | 387.80 | 387.80 | 1,842 |
| 2026-09-04 | 385.60 | 385.60 | 382.30 | 385.60 | 385.60 | 26 |
| 2026-09-03 | 385.40 | 392.40 | 385.40 | 388.60 | 388.60 | 4,205 |
| 2026-09-02 | 382.10 | 384.60 | 379.80 | 383.50 | 383.50 | 8,298 |
| 2026-09-01 | 379.20 | 384.00 | 379.20 | 380.70 | 380.70 | 2,125 |
| 2026-08-28 | 385.60 | 389.20 | 384.80 | 389.20 | 389.20 | 958 |
| 2026-08-27 | 389.40 | 389.90 | 385.60 | 387.50 | 387.50 | 1,158 |
| 2026-08-26 | 387.70 | 388.40 | 386.50 | 388.00 | 388.00 | 2,156 |
| 2026-08-25 | 390.20 | 390.20 | 387.00 | 387.40 | 387.40 | 4,516 |
| 2026-08-24 | 390.00 | 390.00 | 387.30 | 390.00 | 390.00 | 1,981 |
| 2026-08-21 | 387.70 | 392.40 | 387.60 | 388.40 | 388.40 | 15,965 |
| 2026-08-20 | 390.10 | 390.40 | 387.60 | 389.00 | 389.00 | 17,453 |
| 2026-08-19 | 391.88 | 391.88 | 385.60 | 390.10 | 390.10 | 4,136 |
| 2026-08-18 | 389.40 | 392.00 | 389.40 | 391.40 | 391.40 | 10,621 |
| 2026-08-17 | 392.60 | 392.70 | 388.30 | 389.00 | 389.00 | 7,315 |
| 2026-08-14 | 399.70 | 399.70 | 395.40 | 399.70 | 399.70 | 32,811 |
| 2026-08-13 | 398.10 | 399.60 | 396.00 | 398.50 | 398.50 | 1,371 |
| 2026-08-12 | 399.10 | 403.70 | 399.10 | 399.10 | 399.10 | 494 |
| 2026-08-11 | 397.00 | 401.60 | 395.00 | 400.00 | 400.00 | 1,612 |
| 2026-08-10 | 403.30 | 403.60 | 396.00 | 397.93 | 397.93 | 260 |
| 2026-08-07 | 398.90 | 405.40 | 398.00 | 398.50 | 398.50 | 1,373 |
| 2026-08-06 | 399.30 | 403.00 | 398.60 | 399.70 | 399.70 | 37,997 |
| 2026-08-05 | 400.60 | 400.60 | 399.60 | 400.00 | 400.00 | 474 |
| 2026-08-04 | 397.60 | 401.60 | 395.60 | 401.60 | 401.60 | 46,858 |
| 2026-08-03 | 395.10 | 397.80 | 390.60 | 391.20 | 391.20 | 3,558 |
| 2026-07-31 | 396.40 | 397.00 | 393.59 | 396.40 | 396.40 | 7,273 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 4.7500 SEK |
| 2025-10-29 | 4.5000 SEK |
| 2025-04-29 | 4.5000 SEK |
| 2024-10-28 | 4.2500 SEK |
| 2024-04-26 | 4.2500 SEK |
| 2023-11-01 | 4.1300 SEK |
| 2023-04-28 | 4.1300 SEK |
| 2022-11-01 | 4.0000 SEK |
| 2022-04-29 | 4.0000 SEK |
| 2021-11-02 | 3.7500 SEK |
| 2021-04-30 | 3.7500 SEK |
| 2020-04-30 | 6.5000 SEK |
| 2019-04-26 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.