Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	522.00	543.50	520.00	539.40	493.94	20,964
2022-03-15	520.00	520.00	502.50	517.17	473.58	15,172
2022-03-14	511.50	524.50	503.00	515.55	472.10	14,627
2022-03-11	494.20	508.50	494.20	506.50	463.81	11,555
2022-03-10	484.60	494.00	484.60	490.60	449.25	7,192
2022-03-09	478.80	495.00	478.80	489.55	448.29	5,904
2022-03-08	474.96	474.96	471.00	471.05	431.35	7,994
2022-03-07	460.20	478.80	459.00	471.02	431.33	10,158
2022-03-04	482.90	493.60	478.40	484.05	443.26	2,470
2022-03-03	494.40	501.00	489.00	493.68	452.07	10,448
2022-03-02	479.65	493.00	474.40	492.20	450.72	16,474
2022-03-01	493.80	493.80	479.20	488.75	447.56	4,778
2022-02-28	483.40	493.40	483.40	489.00	447.79	3,895
2022-02-25	478.00	491.00	478.00	489.20	447.97	17,090
2022-02-24	470.90	484.80	464.20	475.01	434.98	10,530
2022-02-23	493.47	493.47	477.80	482.49	441.82	9,102
2022-02-22	472.00	493.60	465.60	490.38	449.05	8,578
2022-02-21	481.80	481.80	474.40	475.00	434.97	4,464
2022-02-18	493.85	511.50	491.20	499.11	457.05	41,307
2022-02-17	514.40	514.50	507.00	510.55	467.52	2,137
2022-02-16	508.50	517.50	508.50	513.32	470.06	6,137
2022-02-15	496.60	507.50	496.60	504.66	462.13	2,790
2022-02-14	498.00	498.00	488.00	494.17	452.52	4,945
2022-02-11	510.05	510.05	502.55	506.90	464.18	5,394
2022-02-10	506.85	511.50	506.85	510.08	467.09	1,884
2022-02-09	501.50	515.50	501.50	512.48	469.29	3,914
2022-02-08	504.80	510.00	494.00	498.77	456.74	7,514
2022-02-07	510.50	511.01	506.00	508.29	465.45	4,140
2022-02-04	517.60	517.60	510.50	511.00	467.94	5,963
2022-02-03	521.38	521.38	518.76	521.00	477.09	7,988
2022-02-02	526.25	529.51	526.00	526.00	481.67	7,087
2022-02-01	527.50	527.50	523.50	523.50	479.38	1,776
2022-01-31	526.52	528.22	526.52	527.00	482.59	1,351
2022-01-28	510.50	516.50	510.50	516.00	472.51	5,142
2022-01-27	526.00	526.00	519.50	519.50	475.72	238
2022-01-26	528.00	528.00	519.00	527.00	482.59	1,654
2022-01-25	519.00	519.00	512.50	514.50	471.14	3,495
2022-01-24	526.50	526.50	507.50	511.50	468.39	1,266
2022-01-21	535.00	535.00	527.50	532.20	487.35	600
2022-01-20	535.00	546.50	535.00	540.67	495.10	5,695
2022-01-19	514.00	526.00	514.00	518.50	474.80	1,434
2022-01-18	516.50	516.50	508.50	513.85	470.55	744
2022-01-17	521.00	526.00	512.50	521.08	477.17	1,251
2022-01-14	523.55	526.93	522.00	523.00	478.92	1,155
2022-01-13	529.71	542.00	529.71	529.71	485.07	567
2022-01-12	538.00	538.00	529.50	537.50	492.20	1,045
2022-01-11	528.59	533.32	528.59	533.32	488.38	3,859
2022-01-10	526.00	526.00	522.00	525.45	481.17	3,496
2022-01-07	545.50	545.50	535.00	545.00	499.07	3,040
2022-01-05	565.50	565.50	564.44	564.98	517.37	1,772
2022-01-04	572.00	572.00	559.00	561.58	514.25	4,472
2021-12-30	559.50	565.50	559.50	564.00	516.47	3,646
2021-12-29	557.75	563.00	552.00	558.80	511.71	2,835
2021-12-23	543.50	543.50	539.00	539.50	494.03	1,226
2021-12-22	539.25	542.00	536.50	539.05	493.62	1,210
2021-12-21	538.31	548.00	538.31	541.16	495.55	1,248
2021-12-20	548.25	553.00	539.50	552.32	505.77	1,024
2021-12-17	550.00	559.00	543.50	555.06	508.28	9,412
2021-12-16	553.50	553.50	547.00	552.23	505.69	1,411
2021-12-15	534.00	549.50	532.50	534.26	489.24	10,768

← NewerPage 20 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.