Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	352.38	370.60	352.38	366.96	338.62	38,019
2022-06-16	368.40	368.40	347.20	352.51	325.28	13,320
2022-06-15	364.80	371.00	363.80	368.84	340.35	13,824
2022-06-14	367.70	372.00	355.00	361.95	333.99	21,191
2022-06-13	374.10	374.60	366.40	372.19	343.44	82,600
2022-06-10	393.20	393.20	376.00	380.26	350.88	10,618
2022-06-09	408.60	408.60	395.60	404.50	373.25	21,409
2022-06-08	422.70	425.00	418.40	421.96	389.36	3,552
2022-06-07	420.20	420.20	415.40	418.36	386.04	17,805
2022-06-01	433.40	433.40	411.80	413.19	381.27	21,766
2022-05-31	443.00	443.00	425.00	429.27	396.11	10,002
2022-05-30	438.40	438.40	435.20	438.40	404.53	8,087
2022-05-27	430.70	439.00	425.00	434.07	400.54	16,585
2022-05-25	431.50	431.90	422.60	429.16	396.01	3,551
2022-05-24	429.80	435.40	429.80	429.80	396.60	63,285
2022-05-23	438.40	438.40	429.40	436.04	402.36	36,633
2022-05-20	440.60	440.60	428.60	435.73	402.07	9,692
2022-05-19	436.80	436.80	418.00	423.64	390.92	16,981
2022-05-18	436.20	436.20	428.00	431.47	398.14	7,436
2022-05-17	431.40	440.60	431.40	436.52	402.80	6,536
2022-05-16	430.20	437.80	430.20	434.89	401.30	8,617
2022-05-13	426.20	436.60	426.20	433.94	400.42	10,057
2022-05-12	425.00	425.00	413.80	416.97	384.76	29,566
2022-05-11	418.50	433.64	412.80	416.36	384.20	63,337
2022-05-10	411.50	416.80	411.00	414.70	382.67	28,748
2022-05-09	429.00	429.00	409.00	414.40	382.38	26,732
2022-05-06	462.40	462.40	431.80	445.03	410.65	42,638
2022-05-05	472.00	485.40	467.10	478.32	441.37	13,494
2022-05-04	501.50	501.50	474.00	497.42	458.99	5,111
2022-05-03	498.60	504.00	498.60	500.07	461.44	19,858
2022-04-29	528.00	528.00	505.50	516.86	476.93	10,742
2022-04-28	529.00	529.00	518.50	525.23	480.97	13,769
2022-04-27	513.95	531.00	509.50	527.93	483.44	14,431
2022-04-26	508.15	520.00	505.50	512.45	469.26	28,181
2022-04-25	513.50	513.50	506.50	510.09	467.10	5,932
2022-04-22	518.10	524.00	515.50	520.77	476.88	33,162
2022-04-21	519.53	529.50	519.53	527.76	483.28	7,121
2022-04-20	521.00	529.50	516.00	520.97	477.07	8,961
2022-04-19	535.25	542.00	525.50	535.51	490.38	13,816
2022-04-14	531.50	541.50	531.00	541.08	495.48	14,777
2022-04-13	535.25	539.00	530.00	537.98	492.64	9,668
2022-04-12	543.50	543.50	533.00	535.49	490.37	8,650
2022-04-11	566.00	566.00	549.50	552.94	506.35	8,448
2022-04-08	575.25	582.00	562.00	566.92	519.14	16,983
2022-04-07	583.00	583.00	573.00	579.16	530.35	18,094
2022-04-06	583.00	584.50	574.50	576.84	528.22	31,492
2022-04-05	578.81	586.00	578.81	582.85	533.73	14,425
2022-04-04	581.00	591.50	578.00	586.06	536.67	8,522
2022-04-01	572.00	583.50	566.00	568.41	520.51	10,351
2022-03-31	567.25	570.50	562.50	567.59	519.75	10,666
2022-03-30	557.25	561.00	546.00	559.00	511.89	11,626
2022-03-29	535.00	557.50	535.00	551.42	504.95	14,670
2022-03-28	523.55	525.40	518.50	522.24	478.22	3,415
2022-03-25	520.50	529.50	520.50	520.50	476.63	4,295
2022-03-24	530.00	530.00	516.00	521.94	477.95	9,760
2022-03-23	548.50	548.50	523.50	534.60	489.54	12,476
2022-03-22	555.75	557.50	545.50	550.00	503.65	12,403
2022-03-21	545.25	553.50	545.00	548.61	502.38	6,937
2022-03-18	546.75	549.00	534.50	537.63	492.32	9,489
2022-03-17	533.50	548.00	528.00	545.07	499.13	8,543

← NewerPage 19 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.