Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	32.385	33.470	32.250	32.385	32.385	5,428
2022-07-14	33.300	33.300	32.290	32.950	32.950	19,695
2022-07-13	33.610	33.900	33.610	33.610	33.610	3,645
2022-07-12	32.400	33.890	32.400	32.400	32.400	2,201
2022-07-11	34.420	34.990	33.420	34.990	34.990	11,881
2022-07-08	33.690	34.840	33.690	34.450	34.450	9,995
2022-07-07	33.480	33.890	33.480	33.620	33.620	2,907
2022-07-06	32.960	33.360	32.830	32.940	32.940	44,259
2022-07-05	33.260	33.390	31.950	32.420	32.420	8,742
2022-07-04	32.490	33.190	31.480	31.650	31.650	26,450
2022-07-01	32.190	32.410	31.800	32.180	32.180	6,589
2022-06-30	32.365	32.365	32.000	32.365	32.365	15,661
2022-06-29	33.840	33.840	33.110	33.565	33.565	6,786
2022-06-28	35.360	35.360	33.900	34.685	34.685	4,317
2022-06-27	36.470	36.680	35.600	36.470	36.470	9,646
2022-06-24	35.350	35.350	35.350	35.350	35.350	0
2022-06-23	35.495	35.650	35.350	35.350	35.350	3,698
2022-06-22	33.925	35.800	33.925	33.925	33.925	5,804
2022-06-21	35.815	35.815	35.110	35.815	35.815	1,376
2022-06-20	35.505	35.970	35.505	35.505	35.505	4,868
2022-06-17	35.125	35.585	34.920	35.585	35.585	8,908
2022-06-16	35.550	35.550	34.680	35.270	35.270	19,133
2022-06-15	35.710	37.020	35.670	35.670	35.670	3,596
2022-06-14	37.115	37.700	35.740	36.050	36.050	35,009
2022-06-13	38.450	38.450	37.330	38.450	38.450	34,662
2022-06-10	40.034	40.210	40.034	40.130	40.130	4,677
2022-06-09	40.345	40.345	40.200	40.345	40.345	5
2022-06-08	41.025	41.025	40.559	41.025	41.025	3,405
2022-06-07	41.547	41.547	41.210	41.220	41.220	3,033
2022-06-06	42.400	42.400	42.400	42.400	42.400	0
2022-06-01	42.400	42.700	41.900	42.400	42.400	25,633
2022-05-31	42.600	42.715	42.600	42.715	42.715	10,873
2022-05-30	41.805	42.630	41.700	42.400	42.400	18,803
2022-05-27	40.725	41.390	40.430	41.240	41.240	7,367
2022-05-26	39.495	39.495	39.495	39.495	39.495	0
2022-05-25	40.110	40.130	39.495	39.495	39.495	13,612
2022-05-24	42.910	43.040	40.500	42.140	42.140	18,281
2022-05-23	41.330	42.620	40.140	40.775	40.775	20,730
2022-05-20	36.705	42.900	36.000	36.755	36.755	118,945
2022-05-19	36.080	37.000	35.510	36.070	36.070	46,506
2022-05-18	39.505	40.700	37.500	38.605	38.605	81,243
2022-05-17	44.705	45.190	43.390	44.810	44.810	78,917
2022-05-16	44.430	45.270	44.430	45.220	45.220	7,957
2022-05-13	44.460	44.900	44.110	44.460	44.460	36,375
2022-05-12	42.150	43.850	41.900	42.150	42.150	5,335
2022-05-11	42.100	43.530	41.130	43.230	43.230	6,822
2022-05-10	41.845	41.920	40.400	41.260	41.260	13,746
2022-05-09	42.940	43.100	41.310	41.825	41.825	5,518
2022-05-06	44.225	44.600	43.480	44.120	44.120	14,899
2022-05-05	46.010	46.647	44.290	46.010	46.010	5,942
2022-05-04	45.980	46.300	45.980	46.190	46.190	6,181
2022-05-03	45.105	46.010	44.380	45.740	45.740	17,345
2022-04-29	40.700	42.100	40.700	41.105	41.105	12,157
2022-04-28	40.480	40.900	40.000	40.000	40.000	4,808
2022-04-27	40.050	40.540	39.700	40.540	40.540	15,310
2022-04-26	41.165	41.270	40.100	41.165	41.165	9,492
2022-04-25	41.360	41.360	40.645	40.645	40.645	9,315
2022-04-22	41.905	42.290	41.500	41.905	41.905	12,992
2022-04-21	42.550	43.000	42.180	42.550	42.550	5,727
2022-04-20	42.920	43.170	42.300	42.920	42.920	9,845

← NewerPage 19 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.