Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 484.50 | 489.00 | 484.50 | 488.50 | 473.86 | 2,216 |
| 2025-02-12 | 483.00 | 488.50 | 479.00 | 479.00 | 464.64 | 434 |
| 2025-02-11 | 487.00 | 487.00 | 478.50 | 479.50 | 465.13 | 274 |
| 2025-02-10 | 488.50 | 492.25 | 488.50 | 491.00 | 476.28 | 3,417 |
| 2025-02-07 | 491.50 | 493.00 | 485.00 | 487.00 | 472.40 | 1,493 |
| 2025-02-06 | 492.00 | 492.00 | 485.50 | 492.00 | 477.26 | 1,703 |
| 2025-02-05 | 483.00 | 490.50 | 483.00 | 489.00 | 474.34 | 74,573 |
| 2025-02-04 | 481.50 | 487.00 | 481.50 | 483.00 | 468.52 | 448 |
| 2025-02-03 | 476.50 | 484.00 | 476.50 | 481.50 | 467.07 | 628 |
| 2025-01-31 | 486.50 | 486.50 | 481.00 | 484.50 | 469.98 | 353 |
| 2025-01-30 | 488.75 | 492.00 | 487.00 | 491.00 | 476.28 | 419 |
| 2025-01-29 | 489.75 | 491.50 | 481.00 | 483.00 | 468.52 | 1,204 |
| 2025-01-28 | 486.75 | 489.50 | 484.00 | 489.50 | 474.83 | 6,501 |
| 2025-01-27 | 471.00 | 487.00 | 471.00 | 485.50 | 470.95 | 1,416 |
| 2025-01-24 | 477.25 | 478.50 | 471.50 | 473.00 | 458.82 | 819 |
| 2025-01-23 | 463.00 | 474.00 | 463.00 | 474.00 | 459.79 | 2,423 |
| 2025-01-22 | 463.50 | 464.50 | 459.50 | 461.00 | 447.18 | 1,176 |
| 2025-01-21 | 461.00 | 463.00 | 461.00 | 461.50 | 447.67 | 245 |
| 2025-01-20 | 465.00 | 465.00 | 459.50 | 462.50 | 448.64 | 1,080 |
| 2025-01-17 | 466.25 | 468.50 | 463.50 | 464.00 | 450.09 | 1,643 |
| 2025-01-16 | 460.50 | 463.00 | 456.50 | 463.00 | 449.12 | 2,403 |
| 2025-01-15 | 449.00 | 460.00 | 449.00 | 459.00 | 445.24 | 1,574 |
| 2025-01-14 | 441.50 | 448.00 | 440.50 | 448.00 | 434.57 | 2,988 |
| 2025-01-13 | 444.00 | 446.00 | 438.00 | 438.00 | 424.87 | 501 |
| 2025-01-10 | 455.00 | 455.00 | 443.50 | 447.00 | 433.60 | 558 |
| 2025-01-09 | 456.00 | 459.50 | 456.00 | 457.50 | 443.79 | 2,492 |
| 2025-01-08 | 461.50 | 470.00 | 453.50 | 455.50 | 441.85 | 45,554 |
| 2025-01-07 | 470.00 | 471.00 | 461.50 | 461.50 | 447.67 | 6,210 |
| 2025-01-03 | 477.50 | 478.50 | 471.00 | 472.00 | 457.85 | 1,902 |
| 2025-01-02 | 471.00 | 476.00 | 467.00 | 475.00 | 460.76 | 1,283 |
| 2024-12-30 | 473.00 | 475.00 | 471.00 | 473.00 | 458.82 | 26,969 |
| 2024-12-27 | 473.00 | 473.50 | 470.00 | 472.00 | 457.85 | 511 |
| 2024-12-23 | 467.50 | 471.50 | 467.50 | 470.50 | 456.40 | 3,211 |
| 2024-12-20 | 464.00 | 472.00 | 464.00 | 470.00 | 455.91 | 2,369 |
| 2024-12-19 | 462.50 | 469.50 | 459.50 | 463.00 | 449.12 | 2,319 |
| 2024-12-18 | 465.50 | 473.00 | 465.50 | 471.00 | 456.88 | 791 |
| 2024-12-17 | 464.00 | 467.50 | 463.00 | 466.50 | 452.52 | 2,838 |
| 2024-12-16 | 469.00 | 469.00 | 465.50 | 467.50 | 453.49 | 2,088 |
| 2024-12-13 | 475.25 | 479.00 | 472.00 | 472.00 | 457.85 | 1,912 |
| 2024-12-12 | 480.00 | 480.00 | 477.00 | 477.50 | 463.19 | 2,437 |
| 2024-12-11 | 480.25 | 482.50 | 478.00 | 480.00 | 465.61 | 1,102 |
| 2024-12-10 | 478.50 | 485.00 | 473.50 | 485.00 | 470.46 | 866 |
| 2024-12-09 | 491.00 | 491.00 | 480.50 | 480.50 | 466.10 | 3,902 |
| 2024-12-06 | 487.50 | 494.00 | 487.50 | 493.50 | 478.71 | 632 |
| 2024-12-05 | 496.00 | 496.00 | 485.00 | 485.46 | 470.91 | 14,132 |
| 2024-12-04 | 495.00 | 499.00 | 495.00 | 498.00 | 483.08 | 1,838 |
| 2024-12-03 | 493.75 | 498.50 | 490.00 | 491.50 | 476.77 | 4,249 |
| 2024-12-02 | 485.75 | 497.50 | 485.00 | 493.00 | 478.23 | 2,561 |
| 2024-11-29 | 486.00 | 489.50 | 486.00 | 488.50 | 473.86 | 330 |
| 2024-11-28 | 492.00 | 492.00 | 487.00 | 487.00 | 472.40 | 2,180 |
| 2024-11-27 | 487.00 | 494.00 | 487.00 | 494.00 | 479.20 | 1,041 |
| 2024-11-26 | 486.75 | 487.50 | 483.50 | 485.50 | 470.95 | 5,610 |
| 2024-11-25 | 492.50 | 494.50 | 486.50 | 487.50 | 472.89 | 118,938 |
| 2024-11-22 | 478.00 | 487.00 | 478.00 | 487.00 | 472.40 | 7,178 |
| 2024-11-21 | 475.75 | 476.00 | 472.00 | 474.00 | 459.79 | 923 |
| 2024-11-20 | 485.00 | 485.50 | 477.50 | 478.50 | 464.16 | 689 |
| 2024-11-19 | 483.25 | 487.50 | 477.50 | 482.00 | 467.55 | 1,019 |
| 2024-11-18 | 489.00 | 489.00 | 481.50 | 482.00 | 467.55 | 1,179 |
| 2024-11-15 | 495.50 | 498.50 | 491.00 | 491.00 | 476.28 | 44,589 |
| 2024-11-14 | 497.50 | 503.00 | 494.50 | 499.00 | 484.05 | 955 |
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.