Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	408.40	416.00	402.60	411.21	387.67	14,103
2023-06-07	406.00	415.00	406.00	414.16	390.44	175,578
2023-06-05	396.00	407.00	395.80	403.18	380.09	129,950
2023-06-02	375.00	396.80	375.00	395.64	372.98	21,599
2023-06-01	369.00	374.20	363.60	374.01	352.59	9,505
2023-05-31	372.80	372.80	362.80	369.98	348.79	5,024
2023-05-30	367.00	371.60	367.00	369.26	348.12	5,210
2023-05-26	375.80	375.80	367.40	370.32	349.11	74,468
2023-05-25	372.80	372.80	364.18	364.24	343.38	3,026
2023-05-24	378.40	378.40	371.00	372.81	351.46	3,341
2023-05-23	379.20	389.17	379.20	384.93	362.89	4,288
2023-05-22	374.50	376.36	368.80	376.36	354.81	4,957
2023-05-19	370.90	373.00	367.40	372.30	350.98	9,473
2023-05-17	370.10	370.60	366.20	367.50	346.46	3,107
2023-05-16	370.90	374.00	368.80	371.04	349.79	6,920
2023-05-15	367.50	369.40	363.40	368.86	347.74	1,145
2023-05-12	368.04	368.04	361.00	363.35	342.54	5,718
2023-05-11	360.80	368.04	360.80	367.08	346.06	8,786
2023-05-10	355.30	359.00	351.00	355.60	335.23	7,880
2023-05-09	363.20	363.20	352.40	360.00	339.39	10,700
2023-05-05	384.60	385.00	376.80	381.05	359.23	3,262
2023-05-04	377.20	380.00	366.00	379.96	358.20	1,598
2023-05-03	377.00	379.60	372.77	375.64	354.13	6,892
2023-05-02	388.60	391.20	371.20	375.22	353.74	7,874
2023-04-28	384.80	395.60	383.40	394.55	371.96	7,310
2023-04-27	387.50	388.40	378.20	387.56	361.47	2,428
2023-04-26	377.60	380.00	369.60	379.76	354.20	2,429
2023-04-25	383.00	383.00	376.00	377.24	351.85	11,263
2023-04-24	387.10	388.80	384.60	386.08	360.09	7,497
2023-04-21	385.40	393.40	385.40	389.16	362.97	41,094
2023-04-20	391.00	398.80	391.00	392.45	366.03	9,206
2023-04-19	392.60	392.60	388.40	390.82	364.51	5,134
2023-04-18	405.00	405.00	397.00	401.80	374.75	29,254
2023-04-17	402.50	405.40	401.20	404.29	377.08	7,939
2023-04-14	399.60	415.20	399.60	408.46	380.97	20,062
2023-04-13	393.80	397.40	389.00	391.08	364.76	3,712
2023-04-12	389.00	395.40	389.00	390.44	364.16	7,267
2023-04-11	385.80	391.40	385.80	386.80	360.76	1,072
2023-04-06	377.00	382.20	377.00	381.24	355.58	2,608
2023-04-05	381.80	384.00	372.98	376.76	351.40	12,417
2023-04-04	385.60	390.20	382.60	383.86	358.02	14,692
2023-04-03	387.30	389.00	379.80	385.09	359.17	3,936
2023-03-31	385.20	385.20	378.80	382.91	357.14	28,217
2023-03-30	374.80	383.84	374.80	380.43	354.82	31,551
2023-03-29	365.20	365.40	357.00	361.21	336.90	2,737
2023-03-28	371.20	371.20	351.76	351.76	328.09	15,713
2023-03-27	369.80	369.80	364.00	366.41	341.75	16,457
2023-03-24	371.50	371.80	362.00	365.42	340.82	2,093
2023-03-23	370.90	373.20	368.00	370.42	345.49	19,171
2023-03-22	384.07	384.07	370.80	372.56	347.49	9,004
2023-03-21	388.60	394.20	386.80	390.00	363.75	1,362
2023-03-20	383.20	391.20	383.20	388.57	362.42	12,446
2023-03-17	389.60	399.60	385.80	388.56	362.41	3,035
2023-03-16	398.90	406.80	388.20	392.18	365.78	51,203
2023-03-15	402.10	406.60	400.11	400.60	373.64	45,234
2023-03-14	396.80	408.80	396.80	405.39	378.11	77,593
2023-03-13	394.10	398.10	379.40	387.61	361.52	22,657
2023-03-10	380.80	390.60	380.80	387.50	361.41	4,522
2023-03-09	393.40	393.40	385.60	389.43	363.22	10,039
2023-03-08	400.00	401.00	394.21	395.64	369.01	1,402

← NewerPage 15 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.