Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 453.00 | 453.80 | 440.80 | 440.80 | 431.95 | 4,336 |
| 2025-05-13 | 457.60 | 457.60 | 451.80 | 452.20 | 443.12 | 1,161 |
| 2025-05-12 | 455.10 | 460.90 | 448.50 | 460.60 | 451.36 | 1,297 |
| 2025-05-09 | 454.10 | 455.60 | 453.90 | 453.90 | 444.79 | 1,914 |
| 2025-05-08 | 453.20 | 453.20 | 452.60 | 453.20 | 444.10 | 148 |
| 2025-05-07 | 453.40 | 455.50 | 451.00 | 452.80 | 443.71 | 644 |
| 2025-05-06 | 455.40 | 455.40 | 452.96 | 452.96 | 443.87 | 116 |
| 2025-05-02 | 455.10 | 466.60 | 450.20 | 461.06 | 451.80 | 4,379 |
| 2025-04-30 | 450.10 | 453.80 | 449.70 | 450.70 | 441.65 | 17,863 |
| 2025-04-29 | 444.50 | 455.20 | 444.50 | 445.30 | 436.36 | 6,519 |
| 2025-04-28 | 449.40 | 449.40 | 437.80 | 445.43 | 432.09 | 1,610 |
| 2025-04-25 | 448.00 | 449.00 | 447.70 | 447.70 | 434.29 | 4,890 |
| 2025-04-24 | 451.80 | 451.80 | 443.40 | 444.80 | 431.47 | 224,778 |
| 2025-04-23 | 449.20 | 450.20 | 446.40 | 448.00 | 434.57 | 89,579 |
| 2025-04-22 | 433.40 | 447.60 | 433.40 | 445.20 | 431.86 | 26,270 |
| 2025-04-17 | 437.40 | 437.60 | 435.60 | 437.60 | 424.49 | 51 |
| 2025-04-16 | 434.90 | 439.00 | 433.80 | 435.80 | 422.74 | 7,822 |
| 2025-04-15 | 422.40 | 422.40 | 422.40 | 422.40 | 409.74 | 286 |
| 2025-04-14 | 416.00 | 417.00 | 411.20 | 417.00 | 404.50 | 7,158 |
| 2025-04-11 | 402.10 | 411.20 | 401.40 | 410.40 | 398.10 | 6,169 |
| 2025-04-10 | 401.80 | 409.00 | 401.00 | 401.20 | 389.18 | 14,185 |
| 2025-04-09 | 385.60 | 385.60 | 372.20 | 383.60 | 372.10 | 17,324 |
| 2025-04-08 | 398.10 | 398.60 | 389.00 | 396.00 | 384.13 | 2,037 |
| 2025-04-07 | 417.40 | 420.00 | 393.00 | 393.00 | 381.22 | 48,429 |
| 2025-04-04 | 445.25 | 463.00 | 436.00 | 456.00 | 442.33 | 1,865 |
| 2025-04-03 | 427.25 | 454.00 | 427.20 | 446.50 | 433.12 | 3,302 |
| 2025-04-02 | 431.50 | 431.50 | 425.00 | 431.00 | 418.08 | 616 |
| 2025-04-01 | 436.75 | 438.00 | 433.00 | 435.00 | 421.96 | 133,868 |
| 2025-03-31 | 433.00 | 440.00 | 433.00 | 435.00 | 421.96 | 12,374 |
| 2025-03-28 | 429.00 | 440.00 | 429.00 | 435.50 | 422.45 | 996 |
| 2025-03-27 | 419.50 | 427.00 | 419.50 | 426.50 | 413.72 | 1,466 |
| 2025-03-26 | 418.50 | 418.50 | 411.50 | 415.64 | 403.19 | 8,713 |
| 2025-03-25 | 414.00 | 419.00 | 414.00 | 419.00 | 406.44 | 430 |
| 2025-03-24 | 423.00 | 423.50 | 412.50 | 413.50 | 401.11 | 553,042 |
| 2025-03-21 | 422.50 | 422.50 | 420.00 | 422.50 | 409.84 | 1,356 |
| 2025-03-20 | 423.00 | 426.00 | 423.00 | 424.00 | 411.29 | 2,822 |
| 2025-03-19 | 419.25 | 423.00 | 417.00 | 422.00 | 409.35 | 548 |
| 2025-03-18 | 424.50 | 425.00 | 418.00 | 418.00 | 405.47 | 4,387 |
| 2025-03-17 | 425.50 | 425.50 | 422.00 | 425.50 | 412.75 | 1,544 |
| 2025-03-14 | 423.50 | 426.50 | 423.50 | 425.00 | 412.26 | 1,447 |
| 2025-03-13 | 414.00 | 417.50 | 414.00 | 416.50 | 404.02 | 2,149 |
| 2025-03-12 | 414.00 | 419.50 | 412.50 | 414.50 | 402.08 | 2,059 |
| 2025-03-11 | 422.00 | 426.50 | 413.00 | 413.00 | 400.62 | 13,947 |
| 2025-03-10 | 425.75 | 429.00 | 423.00 | 423.00 | 410.32 | 202,385 |
| 2025-03-07 | 416.75 | 428.50 | 415.50 | 427.50 | 414.69 | 1,447 |
| 2025-03-06 | 418.75 | 421.00 | 415.50 | 416.50 | 404.02 | 4,542 |
| 2025-03-05 | 434.50 | 437.00 | 426.00 | 427.00 | 414.20 | 661 |
| 2025-03-04 | 439.25 | 442.50 | 435.00 | 435.23 | 422.18 | 3,333 |
| 2025-03-03 | 443.00 | 443.00 | 436.00 | 441.00 | 427.78 | 1,376 |
| 2025-02-28 | 442.00 | 447.00 | 438.50 | 445.99 | 432.62 | 7,082 |
| 2025-02-27 | 446.50 | 446.50 | 442.50 | 443.00 | 429.72 | 3,959 |
| 2025-02-26 | 445.50 | 450.00 | 445.50 | 446.50 | 433.12 | 463 |
| 2025-02-25 | 442.00 | 453.00 | 442.00 | 442.00 | 428.75 | 1,417 |
| 2025-02-24 | 442.00 | 453.50 | 442.00 | 442.50 | 429.24 | 2,474 |
| 2025-02-21 | 446.75 | 449.50 | 437.50 | 437.50 | 424.39 | 1,435 |
| 2025-02-20 | 452.00 | 452.50 | 439.50 | 446.00 | 432.63 | 28,369 |
| 2025-02-19 | 474.50 | 474.50 | 462.00 | 464.00 | 450.09 | 6,313 |
| 2025-02-18 | 479.25 | 481.00 | 473.00 | 475.00 | 460.76 | 17,414 |
| 2025-02-17 | 481.00 | 483.00 | 479.50 | 480.00 | 465.61 | 9,217 |
| 2025-02-14 | 485.00 | 487.00 | 482.00 | 483.00 | 468.52 | 499 |
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.