Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	19.748	19.748	19.748	19.748	19.748	0
2023-01-05	19.535	19.975	19.535	19.748	19.748	2,226
2023-01-04	19.770	19.770	19.388	19.388	19.388	3,217
2023-01-03	19.945	20.170	19.680	20.118	20.118	16,548
2022-12-30	19.220	19.220	19.055	19.220	19.220	1,208
2022-12-29	19.095	19.385	19.095	19.095	19.095	5,791
2022-12-28	19.015	19.015	18.985	19.015	19.015	10,032
2022-12-23	19.825	20.110	19.445	20.110	20.110	1,009
2022-12-22	20.550	20.550	19.780	20.550	20.550	2,765
2022-12-21	20.110	20.160	20.110	20.110	20.110	1,510
2022-12-20	20.080	20.080	19.785	20.080	20.080	2,642
2022-12-19	21.370	21.370	21.370	21.370	21.370	0
2022-12-16	22.150	22.150	21.690	21.690	21.690	2,481
2022-12-15	22.365	23.300	22.365	22.365	22.365	689
2022-12-14	22.880	23.180	22.682	22.880	22.880	711
2022-12-13	23.210	23.810	23.130	23.475	23.475	2,628
2022-12-12	23.585	23.585	23.509	23.585	23.585	1,330
2022-12-09	23.640	24.220	23.500	23.670	23.670	2,145
2022-12-08	23.300	23.300	23.020	23.300	23.300	714
2022-12-07	23.465	23.515	23.210	23.515	23.515	1,482
2022-12-06	23.700	23.890	23.600	23.700	23.700	2,779
2022-12-05	24.170	24.890	23.920	24.890	24.890	1,998
2022-12-02	24.210	24.550	24.210	24.550	24.550	232
2022-12-01	24.510	24.770	23.875	23.875	23.875	600
2022-11-30	24.010	24.010	23.890	24.010	24.010	1,154
2022-11-29	24.345	24.345	23.900	24.345	24.345	666
2022-11-28	24.580	24.580	24.470	24.470	24.470	115
2022-11-25	24.550	24.550	24.550	24.550	24.550	0
2022-11-24	24.440	24.470	24.242	24.470	24.470	2
2022-11-23	22.755	24.260	22.755	22.755	22.755	835
2022-11-22	22.230	22.230	22.190	22.190	22.190	8,804
2022-11-21	23.015	23.510	23.015	23.015	23.015	5,112
2022-11-18	21.530	21.530	21.280	21.280	21.280	2,643
2022-11-17	23.338	23.338	20.840	22.090	22.090	7,624
2022-11-16	28.170	28.170	27.620	28.170	28.170	7,177
2022-11-15	29.360	29.360	29.189	29.360	29.360	1,174
2022-11-14	29.805	30.630	29.770	29.885	29.885	2,616
2022-11-11	28.900	29.710	28.900	29.650	29.650	723
2022-11-10	27.220	28.770	27.220	27.220	27.220	8,967
2022-11-09	27.650	27.650	27.320	27.555	27.555	813
2022-11-08	27.950	28.070	27.950	28.070	28.070	1,786
2022-11-07	27.075	27.610	26.890	27.425	27.425	9,731
2022-11-04	27.370	27.440	27.370	27.405	27.405	2,591
2022-11-03	27.520	27.520	27.040	27.350	27.350	7,076
2022-11-02	28.635	28.645	28.310	28.645	28.645	624
2022-11-01	28.860	29.000	28.100	28.625	28.625	8,317
2022-10-31	27.505	28.470	27.230	27.505	27.505	12,014
2022-10-28	27.360	27.680	27.360	27.680	27.680	3,815
2022-10-27	28.170	28.170	27.420	27.760	27.760	2,291
2022-10-26	27.985	28.160	27.810	27.955	27.955	11,133
2022-10-25	26.745	28.520	26.745	26.745	26.745	36,007
2022-10-24	25.710	26.220	25.710	25.710	25.710	793
2022-10-21	25.360	25.660	25.230	25.360	25.360	6,505
2022-10-20	25.115	25.640	25.115	25.115	25.115	477
2022-10-19	25.885	25.885	25.370	25.885	25.885	5,823
2022-10-18	26.120	26.245	26.120	26.245	26.245	2,766
2022-10-17	25.145	25.900	25.145	25.145	25.145	26,026
2022-10-14	25.690	25.696	24.850	24.990	24.990	2,588
2022-10-13	24.500	25.090	23.990	24.430	24.430	6,048
2022-10-12	23.035	23.380	22.830	23.035	23.035	5,809

← NewerPage 17 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.