Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 451.50 | 453.10 | 446.21 | 450.83 | 441.78 | 251 |
| 2025-08-11 | 455.70 | 457.80 | 448.70 | 457.70 | 448.51 | 446 |
| 2025-08-08 | 457.00 | 458.40 | 455.20 | 456.70 | 447.53 | 1,283 |
| 2025-08-07 | 453.00 | 456.00 | 453.00 | 454.00 | 444.89 | 1,957 |
| 2025-08-06 | 449.40 | 457.40 | 449.40 | 453.11 | 444.02 | 677 |
| 2025-08-05 | 451.30 | 451.30 | 450.00 | 451.30 | 442.24 | 293 |
| 2025-08-04 | 446.10 | 452.00 | 446.10 | 448.46 | 439.46 | 17,982 |
| 2025-08-01 | 445.80 | 445.80 | 437.60 | 443.87 | 434.96 | 759 |
| 2025-07-31 | 450.90 | 451.20 | 446.10 | 450.09 | 441.06 | 229 |
| 2025-07-30 | 457.60 | 458.40 | 448.00 | 451.11 | 442.06 | 2,291 |
| 2025-07-29 | 462.30 | 465.60 | 458.80 | 461.16 | 451.91 | 1,178 |
| 2025-07-28 | 466.80 | 476.70 | 466.80 | 466.95 | 457.58 | 2,338 |
| 2025-07-25 | 469.00 | 469.00 | 465.70 | 468.66 | 459.25 | 325 |
| 2025-07-24 | 471.50 | 471.60 | 466.00 | 467.29 | 457.91 | 3,192 |
| 2025-07-23 | 473.60 | 475.00 | 466.40 | 474.20 | 464.68 | 1,146 |
| 2025-07-22 | 470.00 | 471.90 | 470.00 | 471.42 | 461.96 | 1,252 |
| 2025-07-21 | 466.60 | 472.40 | 466.60 | 469.31 | 459.89 | 1,496 |
| 2025-07-18 | 464.60 | 465.40 | 459.00 | 462.75 | 453.46 | 906 |
| 2025-07-17 | 461.60 | 463.60 | 460.79 | 460.79 | 451.54 | 359 |
| 2025-07-16 | 466.14 | 466.14 | 461.80 | 466.14 | 456.78 | 736 |
| 2025-07-15 | 469.20 | 472.00 | 465.80 | 468.20 | 458.80 | 2,512 |
| 2025-07-14 | 464.30 | 469.80 | 464.30 | 464.60 | 455.28 | 957 |
| 2025-07-11 | 470.30 | 471.40 | 466.00 | 467.73 | 458.35 | 646 |
| 2025-07-10 | 469.80 | 469.80 | 466.00 | 468.56 | 459.15 | 2,889 |
| 2025-07-09 | 471.10 | 473.20 | 469.80 | 471.00 | 461.55 | 345 |
| 2025-07-08 | 475.01 | 475.01 | 470.20 | 475.01 | 465.48 | 343 |
| 2025-07-07 | 489.15 | 492.00 | 478.40 | 478.40 | 468.79 | 1,457 |
| 2025-07-04 | 489.00 | 489.00 | 483.00 | 486.69 | 476.93 | 2,301 |
| 2025-07-03 | 489.15 | 493.00 | 488.80 | 491.12 | 481.26 | 2,526 |
| 2025-07-02 | 490.90 | 490.90 | 486.20 | 488.57 | 478.77 | 819 |
| 2025-07-01 | 486.40 | 491.10 | 486.40 | 490.60 | 480.75 | 1,014 |
| 2025-06-30 | 484.45 | 492.00 | 482.60 | 485.68 | 475.93 | 11,818 |
| 2025-06-27 | 484.45 | 484.80 | 482.20 | 483.86 | 474.15 | 3,994 |
| 2025-06-26 | 479.00 | 483.60 | 479.00 | 479.64 | 470.02 | 2,853 |
| 2025-06-25 | 477.00 | 482.60 | 477.00 | 481.94 | 472.27 | 6,510 |
| 2025-06-24 | 482.00 | 482.00 | 472.40 | 474.70 | 465.17 | 1,908 |
| 2025-06-23 | 463.70 | 475.00 | 463.70 | 469.20 | 459.78 | 44,471 |
| 2025-06-19 | 467.30 | 468.60 | 462.60 | 467.76 | 458.37 | 2,895 |
| 2025-06-18 | 464.60 | 471.00 | 464.60 | 468.52 | 459.12 | 505 |
| 2025-06-17 | 454.60 | 464.20 | 454.60 | 458.03 | 448.84 | 880 |
| 2025-06-16 | 444.00 | 455.00 | 442.70 | 450.69 | 441.64 | 3,228 |
| 2025-06-13 | 447.80 | 447.80 | 442.80 | 444.08 | 435.17 | 1,970 |
| 2025-06-12 | 461.80 | 462.40 | 451.40 | 457.02 | 447.85 | 4,396 |
| 2025-06-11 | 469.80 | 473.00 | 458.80 | 464.72 | 455.39 | 1,881 |
| 2025-06-10 | 472.00 | 474.80 | 470.20 | 472.58 | 463.09 | 6,384 |
| 2025-06-09 | 459.30 | 474.00 | 458.80 | 471.72 | 462.25 | 6,201 |
| 2025-06-05 | 461.40 | 469.00 | 459.00 | 462.15 | 452.88 | 637 |
| 2025-06-04 | 462.10 | 462.27 | 460.60 | 462.27 | 452.99 | 332 |
| 2025-06-03 | 466.60 | 466.60 | 459.80 | 463.00 | 453.71 | 988 |
| 2025-06-02 | 470.40 | 470.40 | 465.20 | 469.40 | 459.98 | 396 |
| 2025-05-30 | 471.20 | 480.60 | 471.20 | 471.60 | 462.14 | 13,521 |
| 2025-05-28 | 466.70 | 467.80 | 462.80 | 465.00 | 455.67 | 180,058 |
| 2025-05-27 | 466.90 | 469.40 | 462.60 | 462.60 | 453.32 | 175 |
| 2025-05-23 | 452.80 | 457.20 | 452.00 | 454.77 | 445.64 | 1,693 |
| 2025-05-22 | 452.40 | 452.40 | 449.60 | 450.35 | 441.31 | 1,045 |
| 2025-05-21 | 455.80 | 455.80 | 449.00 | 455.80 | 446.65 | 695 |
| 2025-05-20 | 457.00 | 457.82 | 456.40 | 457.80 | 448.61 | 167 |
| 2025-05-19 | 456.60 | 456.60 | 449.20 | 456.60 | 447.44 | 669 |
| 2025-05-16 | 450.92 | 456.80 | 450.92 | 456.45 | 447.29 | 1,328 |
| 2025-05-15 | 441.60 | 446.00 | 439.20 | 443.70 | 434.80 | 4,683 |
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.