Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 0 |
| 2024-03-13 | 9.005 | 9.150 | 8.875 | 8.875 | 8.875 | 2,208 |
| 2024-03-12 | 8.895 | 9.065 | 8.895 | 8.895 | 8.895 | 3,209 |
| 2024-03-11 | 8.563 | 8.691 | 8.563 | 8.563 | 8.563 | 553 |
| 2024-03-08 | 8.748 | 8.748 | 8.650 | 8.748 | 8.748 | 2,850 |
| 2024-03-07 | 8.840 | 8.901 | 8.840 | 8.840 | 8.840 | 12,168 |
| 2024-03-06 | 9.133 | 9.133 | 8.834 | 9.133 | 9.133 | 2,865 |
| 2024-03-05 | 9.295 | 9.295 | 9.150 | 9.295 | 9.295 | 4,019 |
| 2024-03-04 | 10.090 | 10.440 | 9.549 | 9.955 | 9.955 | 10,510 |
| 2024-03-01 | 9.675 | 10.769 | 9.235 | 9.235 | 9.235 | 13,852 |
| 2024-02-29 | 9.583 | 10.150 | 8.660 | 9.895 | 9.895 | 15,147 |
| 2024-02-28 | 8.583 | 8.785 | 8.460 | 8.465 | 8.465 | 8,525 |
| 2024-02-27 | 8.323 | 8.786 | 8.313 | 8.313 | 8.313 | 5,059 |
| 2024-02-26 | 8.245 | 8.320 | 8.133 | 8.133 | 8.133 | 1,049 |
| 2024-02-23 | 8.313 | 8.326 | 8.313 | 8.313 | 8.313 | 2 |
| 2024-02-22 | 8.323 | 8.625 | 8.300 | 8.600 | 8.600 | 4,831 |
| 2024-02-21 | 8.206 | 8.206 | 8.205 | 8.205 | 8.205 | 2,571 |
| 2024-02-20 | 8.240 | 8.500 | 8.240 | 8.240 | 8.240 | 7,151 |
| 2024-02-19 | 8.085 | 8.100 | 7.855 | 7.855 | 7.855 | 5,650 |
| 2024-02-16 | 8.000 | 8.153 | 8.000 | 8.153 | 8.153 | 10,782 |
| 2024-02-15 | 8.123 | 8.368 | 8.020 | 8.368 | 8.368 | 2,310 |
| 2024-02-14 | 8.323 | 8.323 | 8.100 | 8.323 | 8.323 | 3,934 |
| 2024-02-13 | 8.800 | 8.800 | 8.215 | 8.793 | 8.793 | 23,010 |
| 2024-02-12 | 10.205 | 10.205 | 9.424 | 10.205 | 10.205 | 625 |
| 2024-02-09 | 10.209 | 10.730 | 10.209 | 10.725 | 10.725 | 3,406 |
| 2024-02-08 | 9.940 | 10.220 | 9.940 | 10.003 | 10.003 | 3,872 |
| 2024-02-07 | 9.745 | 9.745 | 9.588 | 9.588 | 9.588 | 2,780 |
| 2024-02-06 | 9.600 | 9.744 | 9.600 | 9.645 | 9.645 | 4,340 |
| 2024-02-05 | 10.100 | 10.100 | 10.063 | 10.063 | 10.063 | 500 |
| 2024-02-02 | 10.013 | 10.013 | 9.950 | 10.013 | 10.013 | 1,685 |
| 2024-02-01 | 10.020 | 10.200 | 10.020 | 10.020 | 10.020 | 791 |
| 2024-01-31 | 9.733 | 10.040 | 9.733 | 9.733 | 9.733 | 1,883 |
| 2024-01-30 | 10.198 | 10.198 | 9.734 | 10.198 | 10.198 | 7,257 |
| 2024-01-29 | 10.180 | 10.490 | 10.169 | 10.190 | 10.190 | 5,360 |
| 2024-01-26 | 9.723 | 10.459 | 9.723 | 9.723 | 9.723 | 1,626 |
| 2024-01-25 | 9.480 | 9.640 | 9.480 | 9.480 | 9.480 | 1,656 |
| 2024-01-24 | 9.080 | 9.520 | 8.905 | 9.113 | 9.113 | 12,515 |
| 2024-01-23 | 9.128 | 9.220 | 8.905 | 8.983 | 8.983 | 4,173 |
| 2024-01-22 | 9.788 | 9.800 | 9.205 | 9.563 | 9.563 | 21,856 |
| 2024-01-19 | 9.495 | 9.495 | 9.490 | 9.495 | 9.495 | 100 |
| 2024-01-18 | 10.000 | 10.000 | 9.909 | 10.000 | 10.000 | 6,708 |
| 2024-01-17 | 9.723 | 9.845 | 9.665 | 9.665 | 9.665 | 7,002 |
| 2024-01-16 | 9.965 | 10.043 | 9.750 | 10.043 | 10.043 | 4,157 |
| 2024-01-15 | 9.751 | 9.751 | 9.728 | 9.728 | 9.728 | 1,984 |
| 2024-01-12 | 10.130 | 10.170 | 10.110 | 10.130 | 10.130 | 1,873 |
| 2024-01-11 | 10.355 | 10.355 | 10.100 | 10.355 | 10.355 | 2,505 |
| 2024-01-10 | 10.365 | 10.500 | 10.363 | 10.365 | 10.365 | 3,966 |
| 2024-01-09 | 10.530 | 10.720 | 10.385 | 10.385 | 10.385 | 26,614 |
| 2024-01-08 | 10.700 | 10.700 | 10.530 | 10.530 | 10.530 | 394 |
| 2024-01-05 | 10.725 | 10.770 | 10.660 | 10.705 | 10.705 | 1,407 |
| 2024-01-04 | 11.155 | 11.155 | 10.971 | 11.155 | 11.155 | 3,544 |
| 2024-01-03 | 11.445 | 11.445 | 11.120 | 11.445 | 11.445 | 1,664 |
| 2024-01-02 | 12.420 | 12.420 | 11.990 | 12.255 | 12.255 | 1,177 |
| 2023-12-29 | 12.345 | 12.350 | 12.345 | 12.345 | 12.345 | 457 |
| 2023-12-28 | 12.510 | 12.510 | 12.310 | 12.510 | 12.510 | 2,604 |
| 2023-12-27 | 12.820 | 12.820 | 12.720 | 12.820 | 12.820 | 80 |
| 2023-12-22 | 12.275 | 12.459 | 12.235 | 12.235 | 12.235 | 978 |
| 2023-12-21 | 12.530 | 12.730 | 12.400 | 12.705 | 12.705 | 4,131 |
| 2023-12-20 | 11.965 | 12.290 | 11.960 | 12.110 | 12.110 | 2,587 |
| 2023-12-19 | 10.921 | 11.557 | 10.921 | 11.075 | 11.075 | 254,580 |
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.