Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 466.60 | 466.60 | 461.00 | 463.16 | 458.25 | 1,845 |
| 2026-02-04 | 458.50 | 471.00 | 455.60 | 463.66 | 458.75 | 17,526 |
| 2026-02-03 | 459.10 | 459.80 | 456.40 | 458.13 | 453.27 | 2,937 |
| 2026-02-02 | 459.80 | 464.40 | 459.80 | 462.56 | 457.66 | 5,167 |
| 2026-01-30 | 472.60 | 474.00 | 462.40 | 464.80 | 459.87 | 3,547 |
| 2026-01-29 | 468.20 | 475.50 | 465.40 | 472.80 | 467.79 | 6,283 |
| 2026-01-28 | 460.20 | 467.60 | 460.20 | 463.60 | 458.68 | 2,395 |
| 2026-01-27 | 462.30 | 462.40 | 457.20 | 460.00 | 455.12 | 210,771 |
| 2026-01-26 | 463.20 | 463.20 | 459.80 | 459.80 | 454.92 | 219 |
| 2026-01-23 | 464.20 | 466.00 | 462.60 | 462.60 | 457.70 | 355 |
| 2026-01-22 | 462.20 | 467.80 | 462.20 | 466.60 | 461.66 | 13,687 |
| 2026-01-21 | 462.70 | 469.00 | 456.40 | 459.57 | 454.70 | 29,668 |
| 2026-01-20 | 479.20 | 479.20 | 472.80 | 475.51 | 470.46 | 6,460 |
| 2026-01-19 | 481.42 | 481.42 | 477.00 | 481.42 | 476.31 | 261 |
| 2026-01-16 | 481.55 | 485.00 | 480.80 | 484.20 | 479.07 | 15,674 |
| 2026-01-15 | 469.10 | 483.20 | 469.10 | 482.60 | 477.48 | 1,760 |
| 2026-01-14 | 465.20 | 468.40 | 459.40 | 463.00 | 458.09 | 3,090 |
| 2026-01-13 | 469.00 | 469.00 | 466.20 | 466.29 | 461.34 | 2,110 |
| 2026-01-12 | 467.60 | 467.60 | 463.20 | 466.78 | 461.83 | 8,443 |
| 2026-01-09 | 464.00 | 466.30 | 459.33 | 465.60 | 460.66 | 2,901 |
| 2026-01-08 | 464.20 | 465.90 | 462.00 | 465.25 | 460.32 | 18,388 |
| 2026-01-07 | 450.70 | 462.10 | 445.40 | 457.06 | 452.21 | 172,393 |
| 2026-01-05 | 440.50 | 440.50 | 434.60 | 436.00 | 431.38 | 880 |
| 2026-01-02 | 448.00 | 448.00 | 443.00 | 443.40 | 438.70 | 878 |
| 2025-12-30 | 447.00 | 450.80 | 447.00 | 450.60 | 445.82 | 470 |
| 2025-12-29 | 439.40 | 449.40 | 439.40 | 446.77 | 442.03 | 1,637 |
| 2025-12-23 | 435.50 | 438.60 | 433.80 | 438.40 | 433.75 | 4,649 |
| 2025-12-22 | 441.40 | 441.40 | 434.40 | 437.80 | 433.16 | 354 |
| 2025-12-19 | 440.20 | 442.00 | 440.03 | 441.60 | 436.92 | 872 |
| 2025-12-18 | 437.60 | 439.80 | 437.60 | 439.80 | 435.14 | 392 |
| 2025-12-17 | 432.00 | 436.40 | 429.00 | 436.40 | 431.77 | 162 |
| 2025-12-16 | 426.10 | 434.60 | 423.60 | 433.40 | 428.80 | 2,030 |
| 2025-12-15 | 427.50 | 430.80 | 425.20 | 425.20 | 420.69 | 6,806 |
| 2025-12-12 | 428.60 | 431.40 | 428.60 | 428.80 | 424.25 | 49,191 |
| 2025-12-11 | 427.70 | 428.40 | 424.40 | 427.00 | 422.47 | 819 |
| 2025-12-10 | 424.00 | 429.20 | 424.00 | 428.60 | 424.06 | 606 |
| 2025-12-09 | 427.00 | 427.00 | 422.80 | 423.03 | 418.55 | 1,052 |
| 2025-12-08 | 431.60 | 431.60 | 430.00 | 430.20 | 425.64 | 1,025 |
| 2025-12-05 | 437.20 | 437.20 | 434.00 | 435.17 | 430.55 | 1,196 |
| 2025-12-04 | 433.80 | 435.80 | 433.80 | 435.80 | 431.18 | 44 |
| 2025-12-03 | 434.10 | 434.80 | 429.60 | 429.60 | 425.05 | 7,199 |
| 2025-12-02 | 436.20 | 436.80 | 432.50 | 436.80 | 432.17 | 502 |
| 2025-12-01 | 439.40 | 439.40 | 436.60 | 438.00 | 433.36 | 3,489 |
| 2025-11-28 | 446.50 | 447.20 | 442.70 | 443.00 | 438.30 | 1,395 |
| 2025-11-27 | 447.30 | 449.00 | 444.60 | 449.00 | 444.24 | 898 |
| 2025-11-26 | 441.20 | 446.80 | 439.00 | 445.70 | 440.97 | 1,982 |
| 2025-11-25 | 441.60 | 441.60 | 439.20 | 440.80 | 436.13 | 76 |
| 2025-11-24 | 440.60 | 441.40 | 440.60 | 441.40 | 436.72 | 1,875 |
| 2025-11-21 | 437.40 | 440.40 | 436.00 | 440.40 | 435.73 | 6,223 |
| 2025-11-20 | 446.10 | 446.10 | 438.40 | 446.10 | 441.37 | 207 |
| 2025-11-19 | 445.20 | 447.50 | 442.40 | 443.28 | 438.58 | 4,028 |
| 2025-11-18 | 449.60 | 450.40 | 445.00 | 445.87 | 441.15 | 1,591 |
| 2025-11-17 | 450.40 | 454.50 | 450.40 | 452.99 | 448.19 | 3,873 |
| 2025-11-14 | 452.30 | 452.30 | 449.70 | 449.70 | 444.93 | 6,043 |
| 2025-11-13 | 452.40 | 455.20 | 450.80 | 454.40 | 449.58 | 849 |
| 2025-11-12 | 450.30 | 452.80 | 447.30 | 451.44 | 446.65 | 2,074 |
| 2025-11-11 | 448.40 | 448.40 | 444.40 | 444.40 | 439.69 | 1,353 |
| 2025-11-10 | 454.20 | 454.20 | 447.33 | 447.33 | 442.59 | 559 |
| 2025-11-07 | 453.60 | 456.80 | 453.60 | 454.60 | 449.78 | 1,013 |
| 2025-11-06 | 452.60 | 454.80 | 451.70 | 452.20 | 447.41 | 1,081 |
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.