Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 552.00 | 555.00 | 536.50 | 549.99 | 503.64 | 1,576 |
| 2021-12-13 | 564.00 | 564.00 | 550.50 | 555.00 | 508.23 | 726 |
| 2021-12-10 | 564.00 | 568.00 | 560.00 | 567.24 | 519.44 | 9,163 |
| 2021-12-09 | 565.75 | 566.50 | 564.00 | 565.44 | 517.79 | 4,464 |
| 2021-12-08 | 563.00 | 566.00 | 559.80 | 562.00 | 514.64 | 4,037 |
| 2021-12-07 | 557.00 | 565.00 | 557.00 | 559.57 | 512.41 | 3,541 |
| 2021-12-06 | 551.00 | 558.50 | 548.50 | 552.74 | 506.16 | 910 |
| 2021-12-03 | 566.00 | 566.00 | 559.54 | 559.54 | 512.39 | 661 |
| 2021-12-02 | 569.00 | 569.00 | 559.00 | 562.27 | 514.88 | 3,115 |
| 2021-12-01 | 565.00 | 578.00 | 565.00 | 570.50 | 522.42 | 3,783 |
| 2021-11-30 | 565.00 | 583.00 | 565.00 | 569.92 | 521.89 | 4,996 |
| 2021-11-29 | 571.00 | 584.00 | 571.00 | 580.44 | 531.53 | 480 |
| 2021-11-26 | 571.00 | 586.50 | 570.06 | 570.06 | 522.02 | 1,612 |
| 2021-11-25 | 580.00 | 592.50 | 579.50 | 580.44 | 531.53 | 5,396 |
| 2021-11-24 | 566.75 | 576.50 | 566.00 | 575.00 | 526.54 | 1,097 |
| 2021-11-23 | 571.00 | 571.00 | 564.48 | 564.56 | 516.98 | 6,010 |
| 2021-11-22 | 587.00 | 587.00 | 582.14 | 584.45 | 535.20 | 15,019 |
| 2021-11-19 | 572.00 | 579.50 | 572.00 | 574.54 | 526.12 | 53,922 |
| 2021-11-18 | 568.50 | 576.50 | 568.50 | 572.41 | 524.17 | 30,522 |
| 2021-11-17 | 572.50 | 574.00 | 563.00 | 567.64 | 519.80 | 5,025 |
| 2021-11-16 | 561.00 | 573.00 | 561.00 | 566.56 | 518.81 | 1,148 |
| 2021-11-15 | 554.50 | 562.00 | 554.50 | 558.71 | 511.62 | 4,805 |
| 2021-11-12 | 546.05 | 554.11 | 546.05 | 551.89 | 505.38 | 2,021 |
| 2021-11-11 | 548.75 | 553.00 | 546.50 | 547.95 | 501.77 | 1,210 |
| 2021-11-10 | 550.00 | 550.00 | 544.39 | 544.39 | 498.51 | 501 |
| 2021-11-09 | 552.00 | 557.21 | 552.00 | 557.21 | 510.25 | 2,140 |
| 2021-11-08 | 550.50 | 552.00 | 546.00 | 548.50 | 502.27 | 1,485 |
| 2021-11-05 | 546.25 | 556.00 | 546.00 | 553.50 | 506.85 | 885 |
| 2021-11-04 | 532.50 | 545.50 | 532.50 | 537.79 | 492.47 | 3,981 |
| 2021-11-03 | 519.55 | 530.50 | 519.50 | 530.00 | 485.33 | 1,213 |
| 2021-11-02 | 510.15 | 523.50 | 509.00 | 519.50 | 475.72 | 10,199 |
| 2021-11-01 | 521.45 | 526.50 | 513.50 | 525.55 | 477.83 | 2,801 |
| 2021-10-29 | 538.25 | 540.00 | 506.50 | 523.00 | 475.51 | 7,827 |
| 2021-10-28 | 551.00 | 551.00 | 538.00 | 538.50 | 489.60 | 69,350 |
| 2021-10-27 | 541.00 | 551.00 | 537.00 | 549.00 | 499.15 | 6,606 |
| 2021-10-26 | 540.00 | 545.00 | 536.50 | 542.00 | 492.78 | 57,512 |
| 2021-10-25 | 537.75 | 545.50 | 536.00 | 542.00 | 492.78 | 6,172 |
← NewerPage 21 of 21 · 1,237 trading days
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.