Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.805	19.930	19.700	19.805	19.805	19,519
2023-06-29	19.340	19.800	19.290	19.610	19.610	46,764
2023-06-28	19.425	19.610	19.425	19.425	19.425	6,846
2023-06-27	18.810	19.260	18.620	18.810	18.810	1,407
2023-06-26	18.840	19.150	18.730	18.800	18.800	10,057
2023-06-23	19.035	19.035	19.035	19.035	19.035	0
2023-06-22	18.900	19.350	18.900	19.035	19.035	9,691
2023-06-21	18.900	19.040	18.900	18.900	18.900	5,976
2023-06-20	19.270	19.270	18.820	19.270	19.270	10,652
2023-06-19	19.710	20.180	19.710	19.930	19.930	3,469
2023-06-16	19.805	20.020	19.710	19.755	19.755	4,827
2023-06-15	20.060	20.060	19.840	20.060	20.060	1,082
2023-06-14	19.865	20.500	19.800	19.885	19.885	27,340
2023-06-13	20.260	20.260	19.990	20.040	20.040	18,833
2023-06-12	20.680	20.680	20.320	20.450	20.450	14,423
2023-06-09	20.650	20.720	20.620	20.650	20.650	1,109
2023-06-08	20.820	20.840	20.580	20.820	20.820	19,006
2023-06-07	21.080	21.100	20.980	21.080	21.080	27,142
2023-06-06	21.330	21.330	21.330	21.330	21.330	0
2023-06-05	21.500	21.500	21.180	21.330	21.330	42,273
2023-06-02	21.520	21.880	21.520	21.880	21.880	14,718
2023-06-01	20.650	21.840	20.650	20.650	20.650	31,896
2023-05-31	20.710	21.100	20.340	20.650	20.650	40,649
2023-05-30	21.430	21.720	21.430	21.430	21.430	2,030
2023-05-26	21.370	22.200	21.221	21.370	21.370	23,811
2023-05-25	22.700	23.050	22.400	23.050	23.050	34,360
2023-05-24	22.250	22.520	21.820	22.520	22.520	9,255
2023-05-23	22.950	23.380	22.540	23.240	23.240	43,403
2023-05-22	22.620	23.780	22.600	23.260	23.260	6,343
2023-05-19	22.130	22.940	22.000	22.720	22.720	8,495
2023-05-18	21.410	21.410	21.410	21.410	21.410	0
2023-05-17	22.323	22.323	21.200	21.410	21.410	63,509
2023-05-16	25.960	25.960	25.320	25.410	25.410	3,398
2023-05-15	26.990	26.990	26.540	26.990	26.990	1,809
2023-05-12	26.640	26.800	25.900	26.330	26.330	4,423
2023-05-11	26.200	26.520	26.200	26.350	26.350	2,842
2023-05-10	26.110	26.240	25.820	25.820	25.820	3,239
2023-05-09	27.240	27.540	25.760	26.740	26.740	10,237
2023-05-05	27.150	27.680	27.060	27.150	27.150	3,542
2023-05-04	27.110	27.200	27.110	27.110	27.110	435
2023-05-03	27.540	27.540	27.240	27.540	27.540	305
2023-05-02	28.680	28.680	27.840	28.360	28.360	2,067
2023-04-28	28.878	28.878	28.570	28.570	28.570	49
2023-04-27	28.480	28.920	28.480	28.710	28.710	4,355
2023-04-26	27.980	29.400	27.980	28.430	28.430	757
2023-04-25	29.620	30.010	29.511	30.010	30.010	1,079
2023-04-24	29.600	29.960	29.580	29.960	29.960	107
2023-04-21	29.740	30.200	29.740	29.960	29.960	163
2023-04-20	29.860	30.150	29.780	30.150	30.150	3,188
2023-04-19	31.240	32.780	30.180	31.240	31.240	1,820
2023-04-18	31.380	31.960	31.380	31.380	31.380	1,912
2023-04-17	31.150	31.540	30.960	31.540	31.540	2,589
2023-04-14	31.110	31.420	31.110	31.110	31.110	356
2023-04-13	30.930	31.640	30.930	30.930	30.930	243
2023-04-12	30.480	30.500	30.320	30.480	30.480	695
2023-04-11	30.640	30.700	30.460	30.640	30.640	512
2023-04-06	30.540	30.540	30.540	30.540	30.540	57
2023-04-05	30.910	31.560	30.910	30.910	30.910	251
2023-04-04	31.790	31.790	31.200	31.790	31.790	710
2023-04-03	31.260	31.560	31.150	31.150	31.150	318

← NewerPage 15 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.