Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-11 | 5.280 | 5.410 | 5.200 | 5.200 | 5.200 | 2,465 |
| 2024-06-10 | 5.435 | 5.435 | 5.320 | 5.435 | 5.435 | 180 |
| 2024-06-07 | 5.690 | 5.690 | 5.650 | 5.690 | 5.690 | 2,365 |
| 2024-06-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-06-05 | 5.780 | 5.780 | 5.700 | 5.780 | 5.780 | 488 |
| 2024-06-04 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2024-06-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-05-31 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2024-05-30 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | 0 |
| 2024-05-29 | 5.630 | 5.630 | 5.610 | 5.630 | 5.630 | 5,000 |
| 2024-05-28 | 5.680 | 5.680 | 5.610 | 5.680 | 5.680 | 4,540 |
| 2024-05-24 | 5.700 | 5.815 | 5.700 | 5.815 | 5.815 | 2,260 |
| 2024-05-23 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 0 |
| 2024-05-22 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-05-21 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-05-20 | 6.765 | 6.765 | 6.765 | 6.765 | 6.765 | 0 |
| 2024-05-17 | 6.615 | 6.615 | 6.615 | 6.615 | 6.615 | 0 |
| 2024-05-16 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 0 |
| 2024-05-15 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-05-14 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2024-05-13 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-05-10 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-05-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-05-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-05-07 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2024-05-03 | 7.905 | 7.905 | 7.905 | 7.905 | 7.905 | 0 |
| 2024-05-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-05-01 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 0 |
| 2024-04-30 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 0 |
| 2024-04-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-04-26 | 9.080 | 9.145 | 9.080 | 9.145 | 9.145 | 10,000 |
| 2024-04-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-04-24 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2024-04-23 | 9.545 | 9.545 | 9.545 | 9.545 | 9.545 | 0 |
| 2024-04-22 | 9.525 | 9.600 | 9.460 | 9.600 | 9.600 | 106 |
| 2024-04-19 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2024-04-18 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2024-04-17 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-04-16 | 9.895 | 9.895 | 9.895 | 9.895 | 9.895 | 0 |
| 2024-04-15 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2024-04-12 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-04-11 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 0 |
| 2024-04-10 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 0 |
| 2024-04-09 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 0 |
| 2024-04-08 | 10.560 | 10.761 | 10.540 | 10.760 | 10.760 | 37 |
| 2024-04-05 | 11.500 | 11.500 | 10.799 | 11.500 | 11.500 | 2,111 |
| 2024-04-04 | 11.260 | 11.560 | 11.220 | 11.560 | 11.560 | 2,120 |
| 2024-04-03 | 11.050 | 11.320 | 10.840 | 11.050 | 11.050 | 2,479 |
| 2024-04-02 | 10.660 | 10.830 | 10.399 | 10.830 | 10.830 | 2,038 |
| 2024-03-28 | 10.200 | 10.605 | 10.200 | 10.605 | 10.605 | 3 |
| 2024-03-27 | 10.180 | 10.449 | 10.180 | 10.180 | 10.180 | 1,836 |
| 2024-03-26 | 10.235 | 10.263 | 9.923 | 9.923 | 9.923 | 3,275 |
| 2024-03-25 | 9.895 | 10.579 | 9.895 | 10.335 | 10.335 | 1,907 |
| 2024-03-22 | 9.000 | 9.325 | 9.000 | 9.113 | 9.113 | 2,698 |
| 2024-03-21 | 8.655 | 8.655 | 8.499 | 8.655 | 8.655 | 2,433 |
| 2024-03-20 | 8.400 | 8.525 | 8.400 | 8.400 | 8.400 | 393 |
| 2024-03-19 | 8.553 | 8.553 | 8.500 | 8.553 | 8.553 | 1,000 |
| 2024-03-18 | 9.000 | 9.030 | 8.700 | 8.825 | 8.825 | 1,359 |
| 2024-03-15 | 9.065 | 9.065 | 9.065 | 9.065 | 9.065 | 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.