Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	401.20	401.80	395.40	396.06	373.38	1,698
2023-09-01	397.40	399.60	389.60	394.46	371.87	2,252
2023-08-31	395.34	403.20	395.34	402.78	379.72	22,048
2023-08-30	393.80	395.40	390.20	391.93	369.49	2,025
2023-08-29	388.20	392.80	386.60	390.67	368.30	38,776
2023-08-25	375.10	379.40	375.00	375.26	353.77	361
2023-08-24	375.20	386.60	375.20	375.20	353.71	874
2023-08-23	376.20	378.60	374.00	376.26	354.71	1,342
2023-08-22	365.80	374.80	365.80	372.38	351.05	592
2023-08-21	374.10	374.80	360.80	368.33	347.24	16,081
2023-08-18	377.40	377.40	373.40	375.84	354.32	1,557
2023-08-17	392.80	394.60	381.79	381.79	359.92	783
2023-08-16	389.40	393.80	389.20	392.16	369.70	963
2023-08-15	392.20	392.20	386.00	389.61	367.30	1,308
2023-08-14	395.00	395.00	391.80	393.64	371.10	716
2023-08-11	402.20	402.20	397.32	397.96	375.17	8,388
2023-08-10	392.00	404.00	392.00	401.45	378.46	3,353
2023-08-09	383.50	388.00	381.00	381.00	359.18	3,237
2023-08-08	383.30	389.80	382.60	387.30	365.12	1,649
2023-08-07	389.80	392.00	382.00	386.08	363.97	19,460
2023-08-04	389.60	394.40	389.60	392.90	370.40	232
2023-08-03	392.40	392.40	387.20	388.25	366.02	30,830
2023-08-02	393.40	393.40	387.80	389.30	367.00	6,236
2023-08-01	400.40	404.20	395.06	397.31	374.56	1,705
2023-07-31	401.60	407.40	397.00	405.76	382.52	963
2023-07-28	405.60	408.00	401.80	403.38	380.28	1,661
2023-07-27	408.00	417.20	407.00	413.97	390.26	5,464
2023-07-26	405.80	407.40	403.60	406.75	383.46	601
2023-07-25	406.50	411.00	403.20	409.02	385.60	1,174
2023-07-24	406.80	415.00	406.80	411.05	387.52	1,204
2023-07-21	409.80	419.60	403.68	403.68	380.56	2,442
2023-07-20	407.60	407.60	402.80	405.42	382.20	706
2023-07-19	399.60	405.80	399.60	402.95	379.87	1,557
2023-07-18	386.70	391.42	382.40	387.77	365.57	3,774
2023-07-17	386.10	386.60	381.40	383.92	361.94	14,696
2023-07-14	390.00	390.00	383.40	388.98	366.71	1,821
2023-07-13	397.60	397.60	392.40	392.87	370.37	40,854
2023-07-12	394.50	400.40	382.40	396.01	373.33	5,807
2023-07-11	382.80	387.60	382.80	386.16	364.04	5,094
2023-07-10	386.80	386.80	379.56	379.56	357.83	17,338
2023-07-07	398.20	398.20	372.52	390.71	368.34	18,535
2023-07-06	409.00	417.40	398.60	402.81	379.75	6,534
2023-07-05	418.90	419.34	412.04	412.04	388.45	2,788
2023-07-04	408.60	419.60	408.60	419.44	395.42	9,088
2023-07-03	392.40	401.60	392.40	401.55	378.56	1,267
2023-06-30	395.10	399.20	393.60	394.76	372.16	6,564
2023-06-29	392.60	396.00	392.60	394.56	371.97	2,876
2023-06-28	385.40	394.40	385.40	394.36	371.78	1,754
2023-06-27	382.90	386.20	382.00	385.04	362.99	7,344
2023-06-26	378.10	383.60	376.80	380.78	358.98	48,077
2023-06-22	378.50	383.60	376.20	379.68	357.93	20,731
2023-06-21	379.30	382.00	374.80	378.41	356.74	13,018
2023-06-20	386.20	386.20	378.00	384.24	362.24	33,595
2023-06-19	410.10	410.40	386.26	386.26	364.14	11,526
2023-06-16	402.50	407.00	398.80	404.34	381.19	14,790
2023-06-15	402.30	404.60	400.83	402.85	379.78	1,825
2023-06-14	406.90	413.20	401.00	402.21	379.18	7,876
2023-06-13	408.40	412.00	404.60	407.98	384.62	22,518
2023-06-12	417.40	417.40	404.40	406.56	383.28	3,923
2023-06-09	410.80	421.00	410.80	417.19	393.30	5,644

← NewerPage 14 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.