Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 497.50 | 503.00 | 494.00 | 494.50 | 479.68 | 1,999 |
| 2024-11-12 | 499.25 | 503.00 | 497.50 | 500.00 | 485.02 | 478 |
| 2024-11-11 | 504.25 | 510.00 | 503.00 | 505.00 | 489.87 | 2,156 |
| 2024-11-08 | 499.25 | 506.00 | 496.00 | 502.00 | 486.96 | 1,802 |
| 2024-11-07 | 483.50 | 498.50 | 483.50 | 498.50 | 483.56 | 2,584 |
| 2024-11-06 | 491.50 | 497.00 | 479.00 | 480.00 | 465.61 | 18,882 |
| 2024-11-05 | 495.50 | 501.00 | 489.50 | 489.50 | 474.83 | 2,470 |
| 2024-11-04 | 491.50 | 499.00 | 489.50 | 496.00 | 481.14 | 5,588 |
| 2024-11-01 | 489.00 | 491.50 | 488.00 | 489.00 | 474.34 | 1,114 |
| 2024-10-31 | 488.75 | 490.50 | 484.00 | 487.50 | 472.89 | 2,314 |
| 2024-10-30 | 497.50 | 499.00 | 493.00 | 493.50 | 478.71 | 1,973 |
| 2024-10-29 | 507.00 | 507.00 | 497.50 | 499.50 | 484.53 | 1,938 |
| 2024-10-28 | 500.00 | 512.00 | 500.00 | 511.00 | 495.69 | 1,246 |
| 2024-10-25 | 520.25 | 526.00 | 514.00 | 519.00 | 499.32 | 598 |
| 2024-10-24 | 521.25 | 524.00 | 517.00 | 521.00 | 501.25 | 410 |
| 2024-10-23 | 520.00 | 520.00 | 516.00 | 519.00 | 499.32 | 374 |
| 2024-10-22 | 525.75 | 528.00 | 516.00 | 521.00 | 501.25 | 987 |
| 2024-10-21 | 540.00 | 540.00 | 528.00 | 528.00 | 507.98 | 2,712 |
| 2024-10-18 | 551.50 | 555.00 | 544.00 | 545.00 | 524.34 | 952 |
| 2024-10-17 | 556.00 | 556.00 | 549.00 | 551.06 | 530.16 | 7,336 |
| 2024-10-16 | 556.50 | 560.00 | 554.00 | 556.00 | 534.92 | 1,653 |
| 2024-10-15 | 566.00 | 566.00 | 556.00 | 558.00 | 536.84 | 4,334 |
| 2024-10-14 | 570.00 | 570.00 | 560.00 | 564.00 | 542.62 | 18,309 |
| 2024-10-11 | 560.00 | 569.00 | 558.00 | 569.00 | 547.43 | 449 |
| 2024-10-10 | 573.50 | 574.00 | 553.00 | 556.00 | 534.92 | 2,983 |
| 2024-10-09 | 577.50 | 580.00 | 567.00 | 571.00 | 549.35 | 4,901 |
| 2024-10-08 | 569.00 | 575.00 | 569.00 | 571.00 | 549.35 | 1,214 |
| 2024-10-07 | 571.00 | 571.00 | 569.00 | 570.00 | 548.39 | 200 |
| 2024-10-04 | 583.00 | 586.00 | 575.00 | 575.00 | 553.20 | 3,690 |
| 2024-10-03 | 585.00 | 585.00 | 576.00 | 579.00 | 557.05 | 2,719 |
| 2024-10-02 | 582.00 | 584.00 | 572.00 | 580.43 | 558.43 | 29,804 |
| 2024-10-01 | 589.00 | 589.00 | 580.00 | 581.00 | 558.97 | 2,148 |
| 2024-09-30 | 572.50 | 580.00 | 569.00 | 580.00 | 558.01 | 2,809 |
| 2024-09-27 | 574.50 | 576.00 | 570.00 | 573.00 | 551.28 | 3,164 |
| 2024-09-26 | 557.50 | 572.00 | 556.00 | 572.00 | 550.31 | 5,387 |
| 2024-09-25 | 550.50 | 560.00 | 550.00 | 557.00 | 535.88 | 2,634 |
| 2024-09-24 | 552.50 | 553.00 | 550.00 | 551.00 | 530.11 | 940 |
| 2024-09-23 | 547.00 | 553.00 | 546.00 | 549.00 | 528.19 | 2,721 |
| 2024-09-20 | 542.00 | 552.00 | 537.00 | 552.00 | 531.07 | 36,681 |
| 2024-09-19 | 547.00 | 547.00 | 541.00 | 544.00 | 523.38 | 639 |
| 2024-09-18 | 540.00 | 545.00 | 535.00 | 540.00 | 519.53 | 219,552 |
| 2024-09-17 | 552.50 | 558.00 | 537.00 | 537.00 | 516.64 | 4,897 |
| 2024-09-16 | 554.50 | 560.00 | 553.00 | 553.00 | 532.03 | 21,140 |
| 2024-09-13 | 555.00 | 562.00 | 555.00 | 558.00 | 536.84 | 5,193 |
| 2024-09-12 | 553.50 | 555.00 | 550.00 | 552.00 | 531.07 | 1,414 |
| 2024-09-11 | 554.00 | 554.00 | 545.00 | 548.00 | 527.22 | 505 |
| 2024-09-10 | 553.50 | 559.00 | 553.00 | 556.00 | 534.92 | 292 |
| 2024-09-09 | 552.50 | 560.00 | 551.00 | 552.00 | 531.07 | 52,168 |
| 2024-09-06 | 552.50 | 557.00 | 548.00 | 555.00 | 533.96 | 43,201 |
| 2024-09-05 | 554.50 | 558.00 | 552.00 | 552.00 | 531.07 | 4,833 |
| 2024-09-04 | 547.00 | 559.00 | 547.00 | 556.00 | 534.92 | 67,647 |
| 2024-09-03 | 567.00 | 567.00 | 553.00 | 564.00 | 542.62 | 1,310 |
| 2024-09-02 | 571.00 | 571.00 | 565.00 | 568.00 | 546.47 | 217 |
| 2024-08-30 | 569.00 | 575.00 | 569.00 | 570.30 | 548.68 | 6,335 |
| 2024-08-29 | 563.00 | 565.00 | 558.00 | 559.00 | 537.81 | 6,517 |
| 2024-08-28 | 566.00 | 573.00 | 564.00 | 573.00 | 551.28 | 420 |
| 2024-08-27 | 574.50 | 575.00 | 557.00 | 565.00 | 543.58 | 322 |
| 2024-08-23 | 559.00 | 569.00 | 559.00 | 569.00 | 547.43 | 775 |
| 2024-08-22 | 544.00 | 553.00 | 544.00 | 553.00 | 532.03 | 349 |
| 2024-08-21 | 546.00 | 558.00 | 546.00 | 547.00 | 526.26 | 50 |
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.