Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	23.190	23.720	23.190	23.505	23.505	5,168
2022-10-10	22.930	23.010	22.650	22.930	22.930	6,491
2022-10-07	22.755	23.500	22.400	22.755	22.755	15,943
2022-10-06	23.585	23.740	22.992	23.270	23.270	17,952
2022-10-05	23.660	23.660	23.189	23.535	23.535	32,219
2022-10-04	24.400	24.400	23.965	24.400	24.400	4,745
2022-10-03	23.650	23.660	23.330	23.330	23.330	926
2022-09-30	23.620	23.820	23.260	23.515	23.515	2,461
2022-09-29	23.885	23.885	23.770	23.885	23.885	689
2022-09-28	24.170	24.170	23.460	23.720	23.720	3,957
2022-09-27	24.665	24.810	24.665	24.665	24.665	2,436
2022-09-26	24.910	25.140	24.450	24.570	24.570	24,613
2022-09-23	25.600	25.980	24.780	25.240	25.240	9,077
2022-09-22	26.470	26.470	25.780	26.470	26.470	1,902
2022-09-21	27.830	27.830	27.370	27.700	27.700	2,526
2022-09-20	28.300	29.040	28.300	28.695	28.695	11,717
2022-09-16	29.475	29.475	29.180	29.475	29.475	35
2022-09-15	29.900	30.310	29.900	30.030	30.030	4,218
2022-09-14	30.010	30.460	30.000	30.460	30.460	2,556
2022-09-13	30.490	30.880	30.200	30.880	30.880	347
2022-09-12	30.910	31.505	30.910	31.505	31.505	550
2022-09-09	30.430	30.430	30.100	30.430	30.430	124
2022-09-08	30.295	30.295	29.980	30.295	30.295	715
2022-09-07	30.170	30.290	29.950	30.170	30.170	16,949
2022-09-06	30.550	30.550	30.010	30.245	30.245	3,570
2022-09-05	30.235	30.235	29.940	30.235	30.235	439
2022-09-02	31.965	32.190	31.050	31.855	31.855	24,087
2022-09-01	31.500	31.500	31.015	31.015	31.015	8,543
2022-08-31	32.235	32.300	32.110	32.225	32.225	7,608
2022-08-30	31.805	32.410	31.750	31.750	31.750	7,359
2022-08-26	33.700	33.700	32.550	33.455	33.455	5,198
2022-08-25	34.430	34.430	33.610	34.430	34.430	5,801
2022-08-24	35.230	35.230	34.410	34.860	34.860	7,617
2022-08-23	35.250	35.250	34.920	35.085	35.085	2,829
2022-08-22	33.250	35.200	33.150	34.170	34.170	25,074
2022-08-19	33.770	34.800	32.770	33.250	33.250	18,045
2022-08-18	30.570	32.710	29.770	30.765	30.765	50,627
2022-08-17	32.260	32.260	31.730	32.120	32.120	5,121
2022-08-16	32.810	33.155	32.780	33.155	33.155	5,869
2022-08-15	34.190	34.680	33.120	34.215	34.215	7,514
2022-08-12	34.090	34.370	33.720	34.090	34.090	12,648
2022-08-11	33.945	34.190	33.510	34.150	34.150	5,058
2022-08-10	33.260	34.420	33.260	33.505	33.505	3,710
2022-08-09	33.495	33.495	33.030	33.495	33.495	2,140
2022-08-08	34.645	34.645	34.000	34.645	34.645	3,005
2022-08-05	34.705	35.300	34.190	34.190	34.190	7,281
2022-08-04	34.685	34.970	34.685	34.685	34.685	5,788
2022-08-03	35.330	35.500	33.742	34.235	34.235	11,381
2022-08-02	32.590	32.910	32.590	32.910	32.910	3,332
2022-08-01	32.285	32.900	32.285	32.285	32.285	5,569
2022-07-29	32.640	33.040	32.640	32.695	32.695	9,156
2022-07-28	31.210	31.500	30.760	30.810	30.810	8,182
2022-07-27	29.720	30.590	29.720	29.720	29.720	4,051
2022-07-26	30.550	30.610	29.490	30.550	30.550	8,054
2022-07-25	31.095	31.095	30.670	31.095	31.095	7,997
2022-07-22	31.505	32.400	31.280	32.345	32.345	6,884
2022-07-21	31.790	31.790	31.030	31.155	31.155	7,511
2022-07-20	31.435	31.990	31.230	31.370	31.370	17,556
2022-07-19	33.200	33.780	30.690	33.200	33.200	8,729
2022-07-18	33.730	33.730	33.370	33.730	33.730	2,948

← NewerPage 18 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.