Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.768 | 10.921 | 2.753 | 2.753 | 2.753 | 0 |
| 2026-10-22 | 2.800 | 10.921 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-10-21 | 2.713 | 10.921 | 2.713 | 2.713 | 2.713 | 0 |
| 2026-10-20 | 2.680 | 10.921 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-10-19 | 2.558 | 10.921 | 2.558 | 2.558 | 2.558 | 0 |
| 2026-10-16 | 3.123 | 10.921 | 3.123 | 3.123 | 3.123 | 0 |
| 2026-10-15 | 3.168 | 3.168 | 3.168 | 3.168 | 3.168 | 0 |
| 2026-10-14 | 3.128 | 3.128 | 3.128 | 3.128 | 3.128 | 0 |
| 2026-10-13 | 3.118 | 3.125 | 3.090 | 3.090 | 3.090 | 9,661 |
| 2026-10-12 | 3.118 | 3.118 | 3.118 | 3.118 | 3.118 | 0 |
| 2026-10-09 | 3.265 | 3.265 | 3.265 | 3.265 | 3.265 | 0 |
| 2026-10-08 | 3.368 | 3.368 | 3.368 | 3.368 | 3.368 | 0 |
| 2026-10-07 | 3.128 | 3.128 | 3.128 | 3.128 | 3.128 | 0 |
| 2026-10-06 | 3.133 | 3.133 | 3.133 | 3.133 | 3.133 | 0 |
| 2026-10-05 | 3.113 | 3.113 | 3.113 | 3.113 | 3.113 | 0 |
| 2026-10-02 | 3.103 | 3.103 | 3.103 | 3.103 | 3.103 | 0 |
| 2026-10-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-09-30 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 0 |
| 2026-09-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-28 | 2.973 | 2.973 | 2.973 | 2.973 | 2.973 | 0 |
| 2026-09-25 | 2.948 | 2.948 | 2.948 | 2.948 | 2.948 | 0 |
| 2026-09-24 | 2.978 | 2.978 | 2.978 | 2.978 | 2.978 | 0 |
| 2026-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-22 | 2.983 | 2.990 | 2.983 | 2.983 | 2.983 | 1,000 |
| 2026-09-21 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 0 |
| 2026-09-18 | 2.973 | 2.973 | 2.973 | 2.973 | 2.973 | 0 |
| 2026-09-17 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 0 |
| 2026-09-16 | 2.918 | 2.918 | 2.918 | 2.918 | 2.918 | 0 |
| 2026-09-15 | 2.758 | 2.758 | 2.758 | 2.758 | 2.758 | 0 |
| 2026-09-14 | 2.758 | 2.758 | 2.758 | 2.758 | 2.758 | 0 |
| 2026-09-11 | 2.748 | 2.748 | 2.748 | 2.748 | 2.748 | 0 |
| 2026-09-10 | 2.708 | 2.708 | 2.708 | 2.708 | 2.708 | 0 |
| 2026-09-09 | 2.703 | 2.703 | 2.703 | 2.703 | 2.703 | 0 |
| 2026-09-08 | 2.728 | 2.728 | 2.728 | 2.728 | 2.728 | 0 |
| 2026-09-07 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 0 |
| 2026-09-04 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-09-03 | 2.568 | 2.568 | 2.568 | 2.568 | 2.568 | 0 |
| 2026-09-02 | 2.568 | 2.568 | 2.568 | 2.568 | 2.568 | 0 |
| 2026-09-01 | 2.655 | 2.655 | 2.655 | 2.655 | 2.655 | 0 |
| 2026-08-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2026-08-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-08-26 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0 |
| 2026-08-25 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-08-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-08-21 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-08-20 | 2.845 | 2.845 | 2.845 | 2.845 | 2.845 | 0 |
| 2026-08-19 | 2.865 | 2.865 | 2.850 | 2.850 | 2.850 | 30,000 |
| 2026-08-18 | 2.918 | 2.918 | 2.918 | 2.918 | 2.918 | 0 |
| 2026-08-17 | 2.928 | 2.928 | 2.928 | 2.928 | 2.928 | 0 |
| 2026-08-14 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2026-08-13 | 2.905 | 2.905 | 2.835 | 2.835 | 2.835 | 2,000 |
| 2026-08-12 | 3.045 | 3.120 | 3.020 | 3.050 | 3.050 | 8,007 |
| 2026-08-11 | 3.793 | 3.793 | 3.793 | 3.793 | 3.793 | 0 |
| 2026-08-10 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 0 |
| 2026-08-07 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 20 |
| 2026-08-06 | 4.338 | 4.338 | 4.338 | 4.338 | 4.338 | 0 |
| 2026-08-05 | 3.930 | 4.368 | 3.930 | 4.368 | 4.368 | 350 |
| 2026-08-04 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2026-08-03 | 3.948 | 3.948 | 3.948 | 3.948 | 3.948 | 0 |
| 2026-07-31 | 3.943 | 4.190 | 3.800 | 3.800 | 3.800 | 9,943 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.