Catena Media PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.000	20.000	19.650	19.810	19.810	3,297
2023-09-22	19.965	19.965	19.794	19.965	19.965	1,506
2023-09-21	20.060	20.060	19.455	19.455	19.455	30,104
2023-09-20	20.200	20.240	19.951	20.200	20.200	22,612
2023-09-19	19.860	20.281	19.860	20.040	20.040	2,454
2023-09-18	19.870	19.870	19.870	19.870	19.870	400
2023-09-15	19.890	19.964	19.890	19.890	19.890	2,386
2023-09-14	19.730	19.980	19.660	19.730	19.730	23,423
2023-09-13	19.945	20.360	19.945	20.215	20.215	4,992
2023-09-12	19.630	20.055	19.320	19.670	19.670	3,792
2023-09-11	18.990	19.090	18.430	18.735	18.735	4,168
2023-09-08	17.280	18.227	17.030	18.050	18.050	3,238
2023-09-07	17.115	17.270	17.109	17.115	17.115	3,083
2023-09-06	17.750	17.750	17.709	17.740	17.740	79
2023-09-05	17.975	17.976	17.915	17.915	17.915	1,014
2023-09-04	18.560	18.597	18.093	18.285	18.285	6,204
2023-09-01	18.190	18.398	18.190	18.190	18.190	3,226
2023-08-31	17.895	17.895	17.895	17.895	17.895	4,414
2023-08-30	17.915	17.915	17.520	17.915	17.915	4,134
2023-08-29	17.290	17.559	17.230	17.250	17.250	2,098
2023-08-25	16.605	16.920	16.347	16.375	16.375	2,337
2023-08-24	16.930	17.310	16.930	17.310	17.310	2,291
2023-08-23	16.000	16.420	16.000	16.400	16.400	5,566
2023-08-22	16.430	17.060	15.520	16.190	16.190	17,866
2023-08-21	21.600	21.860	20.540	21.310	21.310	1,857
2023-08-18	21.180	22.020	21.180	21.180	21.180	5,462
2023-08-17	22.270	22.270	21.360	22.270	22.270	6,779
2023-08-16	23.220	23.320	22.300	23.220	23.220	6,473
2023-08-15	23.650	23.780	23.260	23.280	23.280	1,543
2023-08-14	23.440	23.940	23.440	23.440	23.440	2,924
2023-08-11	23.340	23.340	23.340	23.340	23.340	0
2023-08-10	23.150	23.150	23.150	23.150	23.150	2,075
2023-08-09	23.440	23.580	23.353	23.440	23.440	1,189
2023-08-08	23.340	23.650	23.200	23.650	23.650	2,857
2023-08-07	23.730	23.730	23.320	23.730	23.730	218
2023-08-04	24.750	24.900	24.020	24.750	24.750	2,974
2023-08-03	24.200	24.200	24.020	24.200	24.200	664
2023-08-02	24.800	24.800	24.480	24.800	24.800	1,621
2023-08-01	25.020	25.040	24.800	25.020	25.020	12,848
2023-07-31	24.900	25.000	24.550	24.550	24.550	415
2023-07-28	23.700	24.580	23.700	24.360	24.360	2,996
2023-07-27	24.220	24.340	23.600	24.040	24.040	4,153
2023-07-26	24.340	24.340	23.900	24.080	24.080	8,900
2023-07-25	23.670	24.220	23.360	23.950	23.950	4,132
2023-07-24	25.000	25.140	24.360	25.020	25.020	6,466
2023-07-21	24.560	25.380	24.560	24.650	24.650	5,158
2023-07-20	24.280	24.460	24.000	24.280	24.280	3,119
2023-07-19	24.320	24.800	24.320	24.530	24.530	7,519
2023-07-18	23.200	24.400	22.980	23.870	23.870	3,429
2023-07-17	22.290	23.200	21.980	21.980	21.980	13,033
2023-07-14	23.020	23.020	22.320	22.870	22.870	4,784
2023-07-13	23.420	23.860	23.420	23.420	23.420	1,358
2023-07-12	22.420	23.380	22.180	23.050	23.050	12,900
2023-07-11	21.660	22.180	21.620	21.660	21.660	6,391
2023-07-10	20.920	21.700	20.920	21.210	21.210	6,089
2023-07-07	20.320	20.940	20.320	20.510	20.510	10,825
2023-07-06	20.255	20.480	20.120	20.240	20.240	7,682
2023-07-05	19.710	20.025	19.500	20.025	20.025	3,348
2023-07-04	19.260	19.770	19.260	19.260	19.260	3,207
2023-07-03	19.580	19.780	19.450	19.580	19.580	1,737

← NewerPage 14 of 22 · 1,262 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.