Catena AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	400.00	404.00	400.00	400.68	382.06	2,452
2023-11-24	404.40	406.00	398.60	400.97	382.34	19,888
2023-11-23	401.20	407.20	401.20	405.29	386.46	9,722
2023-11-22	399.40	405.00	399.40	401.12	382.48	2,064
2023-11-21	406.80	406.80	394.00	397.12	378.67	18,788
2023-11-20	405.77	405.77	399.20	404.02	385.25	4,327
2023-11-17	403.70	406.60	403.16	404.74	385.94	39,354
2023-11-16	403.97	413.80	403.97	412.86	393.68	10,553
2023-11-15	409.80	417.80	406.20	410.89	391.80	8,050
2023-11-14	387.80	413.40	387.80	412.84	393.66	28,730
2023-11-13	400.20	400.20	387.83	389.44	371.35	25,629
2023-11-10	402.90	404.80	398.00	404.80	385.99	2,675
2023-11-09	401.00	409.40	401.00	404.54	385.74	1,841
2023-11-08	402.40	402.40	396.80	398.98	380.45	8,279
2023-11-07	401.60	401.60	396.40	400.02	381.43	2,802
2023-11-06	405.60	406.80	397.00	398.96	380.42	22,855
2023-11-03	392.40	407.20	392.40	402.86	384.14	1,878
2023-11-02	369.60	395.40	369.60	393.60	375.32	3,533
2023-11-01	368.00	369.00	359.00	366.12	349.11	11,563
2023-10-31	361.60	371.60	354.60	364.52	343.65	3,271
2023-10-30	360.40	361.80	355.20	360.24	339.61	1,621
2023-10-27	353.40	353.40	349.20	351.02	330.91	4,147
2023-10-26	345.40	356.00	338.80	346.47	326.63	5,634
2023-10-25	350.60	350.60	339.00	344.06	324.36	14,333
2023-10-24	362.10	362.78	356.40	358.59	338.06	2,823
2023-10-23	357.40	357.40	351.80	356.44	336.02	4,002
2023-10-20	355.30	360.56	348.00	354.00	333.73	2,761
2023-10-19	365.20	365.20	356.62	359.93	339.32	9,389
2023-10-18	372.20	372.20	364.00	366.14	345.17	7,095
2023-10-17	376.00	379.56	374.20	374.78	353.32	6,243
2023-10-16	376.40	383.80	376.40	378.22	356.57	2,812
2023-10-13	385.80	385.80	378.82	379.06	357.35	9,175
2023-10-12	392.80	400.00	390.00	395.92	373.25	30,192
2023-10-11	385.80	393.20	385.80	389.93	367.60	17,546
2023-10-10	381.00	386.20	381.00	384.44	362.42	17,310
2023-10-09	374.40	376.20	374.40	375.14	353.65	488
2023-10-06	375.10	376.40	370.80	374.01	352.59	1,423
2023-10-05	373.40	374.08	370.20	372.40	351.08	17,561
2023-10-04	364.60	369.42	364.60	367.44	346.40	2,142
2023-10-03	376.20	377.40	365.80	371.36	350.09	1,603
2023-10-02	382.50	389.40	375.80	377.08	355.49	1,310
2023-09-29	380.60	383.60	375.80	377.94	356.30	4,161
2023-09-28	375.60	375.60	363.40	373.52	352.13	13,311
2023-09-27	376.04	376.04	367.40	376.04	354.51	1,878
2023-09-26	383.40	383.40	376.40	378.80	357.11	5,045
2023-09-25	380.80	391.20	379.40	388.33	366.09	16,098
2023-09-22	387.80	387.80	381.60	383.90	361.91	7,244
2023-09-21	393.80	395.20	385.20	387.94	365.72	4,006
2023-09-20	389.00	392.40	386.80	389.98	367.65	2,096
2023-09-19	384.60	388.60	380.20	386.24	364.12	3,851
2023-09-18	394.50	395.55	385.18	389.71	367.39	3,588
2023-09-15	406.20	406.20	398.00	401.07	378.10	908
2023-09-14	399.80	405.32	399.80	405.32	382.11	3,693
2023-09-13	392.00	396.37	390.60	394.63	372.03	11,964
2023-09-12	401.00	401.00	391.80	398.74	375.91	9,853
2023-09-11	396.00	405.00	394.80	402.94	379.86	7,067
2023-09-08	399.20	399.20	395.40	396.86	374.13	3,364
2023-09-07	398.40	401.60	398.40	400.83	377.88	4,604
2023-09-06	398.50	403.20	396.00	402.36	379.32	338
2023-09-05	398.10	402.80	397.74	399.74	376.85	3,178

← NewerPage 13 of 21 · 1,237 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.