Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2024-09-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-09-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2024-09-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-08-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-08-29 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-08-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-08-27 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-08-23 | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | 0 |
| 2024-08-22 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-08-21 | 6.800 | 7.240 | 6.800 | 6.800 | 6.800 | 402 |
| 2024-08-20 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 0 |
| 2024-08-19 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-08-16 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-08-15 | 6.295 | 6.295 | 6.295 | 6.295 | 6.295 | 0 |
| 2024-08-14 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2024-08-13 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-08-12 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2024-08-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-08-08 | 6.275 | 6.275 | 6.275 | 6.275 | 6.275 | 0 |
| 2024-08-07 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2024-08-06 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2024-08-05 | 5.965 | 5.965 | 5.965 | 5.965 | 5.965 | 0 |
| 2024-08-02 | 6.305 | 6.305 | 6.305 | 6.305 | 6.305 | 0 |
| 2024-08-01 | 6.655 | 6.655 | 6.655 | 6.655 | 6.655 | 0 |
| 2024-07-31 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-07-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2024-07-29 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-07-26 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 0 |
| 2024-07-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-07-23 | 6.780 | 6.810 | 6.780 | 6.810 | 6.810 | 24 |
| 2024-07-22 | 6.285 | 6.770 | 6.285 | 6.285 | 6.285 | 2,351 |
| 2024-07-19 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2024-07-18 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2024-07-17 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2024-07-16 | 6.200 | 6.245 | 6.200 | 6.245 | 6.245 | 91 |
| 2024-07-15 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-07-12 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-07-11 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-07-10 | 7.250 | 7.410 | 7.035 | 7.035 | 7.035 | 1,296 |
| 2024-07-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-07-08 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2024-07-05 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2024-07-04 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | 0 |
| 2024-07-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-07-02 | 5.505 | 5.925 | 5.060 | 5.925 | 5.925 | 506,323 |
| 2024-07-01 | 5.055 | 5.060 | 5.055 | 5.055 | 5.055 | 4,050 |
| 2024-06-28 | 5.038 | 5.038 | 5.000 | 5.038 | 5.038 | 7,625 |
| 2024-06-27 | 5.058 | 5.070 | 5.058 | 5.058 | 5.058 | 4,365 |
| 2024-06-26 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 1,948 |
| 2024-06-25 | 5.103 | 5.103 | 5.025 | 5.103 | 5.103 | 1,816 |
| 2024-06-24 | 4.938 | 4.938 | 4.875 | 4.938 | 4.938 | 4,143 |
| 2024-06-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-06-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-06-19 | 6.030 | 6.030 | 6.015 | 6.030 | 6.030 | 572 |
| 2024-06-18 | 5.965 | 6.200 | 5.965 | 5.965 | 5.965 | 3,177 |
| 2024-06-17 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 2,168 |
| 2024-06-14 | 5.515 | 5.515 | 5.515 | 5.515 | 5.515 | 0 |
| 2024-06-13 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
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.