Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	381.20	385.00	378.60	379.62	354.07	2,888
2022-12-06	389.60	396.60	383.00	386.57	360.55	7,334
2022-12-05	384.40	398.40	384.40	395.98	369.33	8,422
2022-12-02	371.80	386.80	371.80	381.17	355.51	17,306
2022-12-01	371.30	381.60	363.60	367.76	343.01	56,179
2022-11-30	364.40	372.00	362.00	367.40	342.67	173,593
2022-11-29	402.00	402.00	390.20	392.13	365.74	922
2022-11-28	396.00	410.00	396.00	399.30	372.43	3,808
2022-11-25	411.00	411.00	397.20	409.04	381.51	3,484
2022-11-24	411.60	425.20	411.60	412.64	384.87	3,449
2022-11-23	409.00	409.00	400.20	408.00	380.54	4,601
2022-11-22	410.20	410.20	400.40	408.07	380.60	4,902
2022-11-21	399.10	403.40	397.60	401.86	374.81	2,284
2022-11-18	393.08	401.20	393.08	398.05	371.26	2,149
2022-11-17	392.20	399.00	390.00	390.80	364.50	3,507
2022-11-16	395.50	396.60	381.80	391.28	364.94	10,249
2022-11-15	387.00	397.60	387.00	392.24	365.84	10,204
2022-11-14	399.00	408.00	399.00	404.80	377.56	6,154
2022-11-11	409.00	420.00	399.20	399.88	372.96	22,094
2022-11-10	378.10	405.40	355.60	402.55	375.46	9,167
2022-11-09	385.80	387.60	372.20	384.20	358.34	16,888
2022-11-08	381.00	384.40	372.20	383.00	357.22	2,600
2022-11-07	376.60	388.00	376.60	381.84	356.14	4,525
2022-11-04	376.60	376.60	367.80	369.53	344.66	2,435
2022-11-03	378.80	393.80	378.80	379.96	354.39	12,306
2022-11-02	400.60	402.00	390.00	397.43	370.68	20,442
2022-11-01	377.60	402.20	377.40	398.78	371.94	14,189
2022-10-31	377.60	377.60	367.00	375.40	346.40	7,260
2022-10-28	371.70	372.60	359.80	364.01	335.89	5,880
2022-10-27	361.60	375.40	359.60	369.88	341.31	12,384
2022-10-26	359.70	369.80	358.60	363.74	335.65	5,411
2022-10-25	353.20	371.40	345.00	369.44	340.90	6,403
2022-10-24	352.20	352.20	341.20	348.76	321.82	6,884
2022-10-21	350.30	361.80	344.40	350.60	323.52	6,843
2022-10-20	348.20	356.40	337.00	352.16	324.96	7,817
2022-10-19	363.00	363.00	339.80	340.71	314.39	7,275
2022-10-18	367.30	371.80	363.40	369.03	340.52	5,773
2022-10-17	352.60	367.20	344.80	363.84	335.73	3,937
2022-10-14	335.00	351.20	335.00	344.58	317.96	28,734
2022-10-13	329.40	329.40	312.40	323.24	298.27	13,532
2022-10-12	325.40	328.80	321.00	321.60	296.76	85,864
2022-10-11	324.00	337.60	315.00	323.83	298.81	27,966
2022-10-10	316.60	328.60	316.60	316.97	292.48	5,729
2022-10-07	327.50	329.80	309.00	321.82	296.96	6,292
2022-10-06	333.60	340.60	320.40	336.92	310.89	13,711
2022-10-05	330.40	330.40	315.40	323.92	298.90	5,799
2022-10-04	334.50	338.20	328.80	335.54	309.62	11,685
2022-10-03	328.20	334.00	316.60	333.97	308.17	10,434
2022-09-30	312.60	332.00	303.80	331.00	305.43	10,950
2022-09-29	310.20	310.20	298.00	305.60	281.99	5,338
2022-09-28	299.30	311.80	290.00	311.77	287.69	2,902
2022-09-27	316.40	316.40	299.60	311.23	287.19	15,696
2022-09-26	327.50	327.80	314.80	315.40	291.04	3,674
2022-09-23	333.80	333.80	321.60	325.83	300.66	12,787
2022-09-22	344.80	344.80	331.41	338.00	311.89	8,403
2022-09-21	353.40	353.60	347.55	349.15	322.18	67,046
2022-09-20	390.90	398.00	350.80	353.47	326.17	3,847
2022-09-16	392.40	392.80	369.40	379.06	349.78	173,848
2022-09-15	421.00	422.00	405.40	407.84	376.34	3,594
2022-09-14	437.40	437.40	419.00	421.72	389.14	8,621

← NewerPage 17 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.