Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	30.275	31.600	29.950	30.920	30.920	5,955
2023-03-30	29.310	29.310	29.310	29.310	29.310	0
2023-03-29	28.070	28.375	27.900	28.375	28.375	539
2023-03-28	28.180	28.180	27.970	28.180	28.180	100
2023-03-27	29.760	29.760	29.600	29.760	29.760	1,033
2023-03-24	30.235	30.430	29.465	29.465	29.465	5,601
2023-03-23	30.280	30.280	29.945	29.945	29.945	1,702
2023-03-22	30.000	30.000	29.790	29.790	29.790	1,308
2023-03-21	29.955	30.220	29.955	29.955	29.955	677
2023-03-20	29.790	29.860	29.790	29.790	29.790	1,104
2023-03-17	31.175	31.175	30.539	31.175	31.175	876
2023-03-16	31.175	31.520	30.830	30.830	30.830	917
2023-03-15	31.210	31.210	30.600	31.210	31.210	1,877
2023-03-14	32.275	32.600	31.812	31.855	31.855	745
2023-03-13	31.805	32.340	30.900	31.290	31.290	2,799
2023-03-10	32.235	32.430	31.950	32.235	32.235	3,072
2023-03-09	33.585	34.210	33.095	33.095	33.095	824
2023-03-08	33.600	33.960	33.600	33.600	33.600	8
2023-03-07	34.110	34.110	33.700	33.825	33.825	1,259
2023-03-06	34.205	34.300	33.740	33.740	33.740	1,395
2023-03-03	33.575	33.680	33.510	33.575	33.575	1,078
2023-03-02	32.655	33.480	32.655	32.655	32.655	1,707
2023-03-01	32.970	32.970	32.300	32.970	32.970	13,429
2023-02-28	32.080	32.720	32.080	32.140	32.140	9,683
2023-02-27	32.020	32.040	31.610	31.680	31.680	4,808
2023-02-24	33.410	33.410	31.800	32.715	32.715	10,896
2023-02-23	34.860	34.860	33.950	34.685	34.685	1,018
2023-02-22	33.750	35.669	33.200	34.375	34.375	3,958
2023-02-21	34.265	34.340	33.950	34.265	34.265	1,413
2023-02-20	34.250	34.250	33.540	33.750	33.750	1,383
2023-02-17	36.440	36.440	35.000	36.440	36.440	9,058
2023-02-16	36.880	37.540	36.880	36.880	36.880	2,405
2023-02-15	36.800	37.430	36.440	37.310	37.310	3,043
2023-02-14	37.180	37.180	36.755	36.755	36.755	5,685
2023-02-13	35.005	36.800	35.000	35.095	35.095	8,311
2023-02-10	34.950	35.110	33.646	33.845	33.845	6,823
2023-02-09	34.710	35.360	34.710	34.940	34.940	8,596
2023-02-08	34.810	34.890	33.740	34.315	34.315	4,338
2023-02-07	33.825	34.720	33.270	33.270	33.270	6,052
2023-02-06	33.545	34.740	32.350	33.320	33.320	8,001
2023-02-03	31.825	32.270	31.510	31.610	31.610	13,393
2023-02-02	30.580	32.450	30.150	30.580	30.580	7,488
2023-02-01	28.400	29.050	28.400	28.880	28.880	14,783
2023-01-31	27.660	27.660	27.410	27.660	27.660	3,067
2023-01-30	27.200	27.850	27.200	27.435	27.435	10,340
2023-01-27	27.555	27.750	27.150	27.185	27.185	2,653
2023-01-26	27.326	27.326	26.960	26.960	26.960	1,804
2023-01-25	27.250	27.250	26.880	27.005	27.005	3,448
2023-01-24	26.950	27.500	26.950	27.270	27.270	12,421
2023-01-23	26.285	27.260	25.950	27.015	27.015	22,384
2023-01-20	27.780	29.000	27.270	27.740	27.740	29,649
2023-01-19	27.010	28.900	27.010	27.185	27.185	12,067
2023-01-18	26.830	27.290	26.670	27.220	27.220	38,976
2023-01-17	26.120	26.670	26.120	26.120	26.120	5,028
2023-01-16	26.305	26.470	26.110	26.305	26.305	13,465
2023-01-13	26.120	26.470	25.100	25.660	25.660	7,216
2023-01-12	25.065	25.800	24.735	24.735	24.735	16,381
2023-01-11	23.350	25.260	23.020	23.670	23.670	23,695
2023-01-10	23.405	23.890	20.930	23.310	23.310	19,314
2023-01-09	19.990	19.990	19.500	19.670	19.670	13,297

← NewerPage 16 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.