Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 533.00 | 533.00 | 526.00 | 527.00 | 507.02 | 745 |
| 2024-05-22 | 534.50 | 539.00 | 534.00 | 538.00 | 517.60 | 111,831 |
| 2024-05-21 | 537.50 | 541.00 | 532.00 | 537.00 | 516.64 | 1,039 |
| 2024-05-20 | 537.50 | 544.00 | 533.00 | 536.00 | 515.68 | 1,329 |
| 2024-05-17 | 533.00 | 539.00 | 533.00 | 539.00 | 518.56 | 550 |
| 2024-05-16 | 537.50 | 545.00 | 535.00 | 535.00 | 514.72 | 2,095 |
| 2024-05-15 | 517.00 | 537.00 | 517.00 | 534.00 | 513.75 | 2,548 |
| 2024-05-14 | 509.00 | 515.00 | 509.00 | 511.00 | 491.63 | 3,060 |
| 2024-05-13 | 513.50 | 517.00 | 510.00 | 512.00 | 492.59 | 201,078 |
| 2024-05-10 | 503.25 | 518.00 | 503.00 | 517.00 | 497.40 | 2,944 |
| 2024-05-08 | 502.00 | 508.00 | 499.00 | 504.57 | 485.44 | 12,521 |
| 2024-05-07 | 492.50 | 506.00 | 491.00 | 506.00 | 486.82 | 879 |
| 2024-05-03 | 492.00 | 492.00 | 480.00 | 492.00 | 473.35 | 570 |
| 2024-05-02 | 483.00 | 491.00 | 483.00 | 487.00 | 468.54 | 143,966 |
| 2024-04-30 | 481.25 | 486.16 | 477.50 | 486.16 | 467.73 | 5,056 |
| 2024-04-29 | 478.25 | 481.50 | 478.00 | 481.50 | 463.24 | 167 |
| 2024-04-26 | 471.50 | 477.00 | 467.00 | 471.50 | 453.62 | 15,178 |
| 2024-04-25 | 486.00 | 488.50 | 466.00 | 478.39 | 456.16 | 4,890 |
| 2024-04-24 | 496.00 | 496.00 | 485.50 | 488.50 | 465.80 | 3,779 |
| 2024-04-23 | 497.50 | 502.00 | 495.95 | 499.74 | 476.53 | 4,504 |
| 2024-04-22 | 491.75 | 496.50 | 491.50 | 496.00 | 472.96 | 4,616 |
| 2024-04-19 | 488.00 | 493.00 | 486.50 | 488.82 | 466.11 | 5,234 |
| 2024-04-18 | 491.75 | 495.50 | 488.39 | 495.50 | 472.48 | 1,802 |
| 2024-04-17 | 498.50 | 501.00 | 490.97 | 491.00 | 468.19 | 1,918 |
| 2024-04-16 | 489.32 | 497.00 | 489.32 | 496.50 | 473.43 | 23,424 |
| 2024-04-15 | 489.00 | 501.00 | 489.00 | 497.04 | 473.95 | 3,096 |
| 2024-04-12 | 493.50 | 498.50 | 481.50 | 489.95 | 467.19 | 5,406 |
| 2024-04-11 | 491.75 | 495.00 | 481.00 | 492.45 | 469.57 | 7,686 |
| 2024-04-10 | 503.00 | 513.00 | 481.00 | 491.37 | 468.54 | 40,672 |
| 2024-04-09 | 505.00 | 505.00 | 495.50 | 504.00 | 480.58 | 1,462 |
| 2024-04-08 | 502.00 | 505.03 | 499.00 | 505.00 | 481.54 | 7,119 |
| 2024-04-05 | 498.00 | 504.00 | 498.00 | 500.31 | 477.06 | 3,708 |
| 2024-04-04 | 510.75 | 512.00 | 504.00 | 505.01 | 481.54 | 17,918 |
| 2024-04-03 | 512.75 | 514.00 | 508.00 | 511.21 | 487.46 | 95,282 |
| 2024-04-02 | 522.00 | 529.00 | 508.00 | 514.06 | 490.18 | 66,438 |
| 2024-03-28 | 524.00 | 525.95 | 521.50 | 521.50 | 497.27 | 1,357 |
| 2024-03-27 | 514.00 | 525.00 | 514.00 | 520.37 | 496.19 | 3,961 |
| 2024-03-26 | 509.60 | 516.50 | 506.00 | 516.50 | 492.50 | 13,278 |
| 2024-03-25 | 503.55 | 510.55 | 503.50 | 510.45 | 486.73 | 1,921 |
| 2024-03-22 | 499.60 | 507.00 | 499.60 | 505.55 | 482.06 | 4,546 |
| 2024-03-21 | 483.35 | 494.03 | 483.00 | 489.67 | 466.92 | 2,384 |
| 2024-03-20 | 471.50 | 480.43 | 468.20 | 469.74 | 447.91 | 3,418 |
| 2024-03-19 | 470.70 | 477.00 | 464.00 | 475.57 | 453.47 | 12,162 |
| 2024-03-18 | 468.80 | 468.80 | 460.60 | 464.00 | 442.44 | 4,954 |
| 2024-03-15 | 470.80 | 470.80 | 463.00 | 463.75 | 442.21 | 9,665 |
| 2024-03-14 | 473.00 | 477.00 | 469.80 | 470.80 | 448.93 | 130,920 |
| 2024-03-13 | 465.20 | 472.60 | 461.40 | 469.43 | 447.62 | 13,036 |
| 2024-03-12 | 463.30 | 469.40 | 460.07 | 466.25 | 444.59 | 65,294 |
| 2024-03-11 | 457.40 | 462.40 | 457.40 | 459.57 | 438.22 | 1,886 |
| 2024-03-08 | 440.20 | 456.57 | 440.20 | 447.08 | 426.31 | 4,774 |
| 2024-03-07 | 436.60 | 448.80 | 432.60 | 441.60 | 421.08 | 1,237 |
| 2024-03-06 | 436.60 | 442.40 | 436.60 | 437.51 | 417.19 | 18,084 |
| 2024-03-05 | 434.30 | 441.20 | 430.19 | 434.29 | 414.11 | 11,146 |
| 2024-03-04 | 433.00 | 441.14 | 433.00 | 437.76 | 417.42 | 45,755 |
| 2024-03-01 | 429.00 | 437.00 | 429.00 | 429.44 | 409.48 | 12,141 |
| 2024-02-29 | 426.90 | 431.20 | 424.36 | 424.40 | 404.68 | 8,152 |
| 2024-02-28 | 426.20 | 426.20 | 420.00 | 424.36 | 404.64 | 2,349 |
| 2024-02-27 | 431.70 | 435.00 | 429.00 | 429.11 | 409.18 | 2,284 |
| 2024-02-26 | 439.10 | 440.80 | 426.80 | 439.58 | 419.16 | 2,163 |
| 2024-02-23 | 447.39 | 447.39 | 432.60 | 436.27 | 416.00 | 4,768 |
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.