Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	3.773	3.773	3.773	3.773	3.773	0
2026-07-29	3.723	3.723	3.723	3.723	3.723	0
2026-07-28	3.455	3.608	3.455	3.455	3.455	50
2026-07-27	3.153	3.195	3.153	3.153	3.153	100
2026-07-24	2.908	2.908	2.908	2.908	2.908	0
2026-07-23	2.865	2.865	2.865	2.865	2.865	0
2026-07-22	2.815	2.815	2.815	2.815	2.815	0
2026-07-21	2.880	2.880	2.880	2.880	2.880	0
2026-07-20	2.865	2.865	2.865	2.865	2.865	0
2026-07-17	2.865	2.865	2.865	2.865	2.865	0
2026-07-16	2.850	2.850	2.850	2.850	2.850	0
2026-07-15	2.840	2.840	2.840	2.840	2.840	0
2026-07-14	2.753	2.753	2.753	2.753	2.753	0
2026-07-13	2.870	2.870	2.870	2.870	2.870	0
2026-07-10	2.825	2.825	2.825	2.825	2.825	0
2026-07-09	2.793	2.793	2.793	2.793	2.793	0
2026-07-08	2.713	2.713	2.713	2.713	2.713	0
2026-07-07	2.713	2.713	2.713	2.713	2.713	0
2026-07-06	2.928	2.928	2.928	2.928	2.928	0
2026-07-03	2.875	2.875	2.875	2.875	2.875	0
2026-07-02	2.708	2.708	2.708	2.708	2.708	0
2026-07-01	2.620	2.620	2.620	2.620	2.620	0
2026-06-30	2.650	2.650	2.650	2.650	2.650	0
2026-06-29	2.600	2.600	2.600	2.600	2.600	0
2026-06-26	2.553	2.553	2.553	2.553	2.553	0
2026-06-25	2.543	2.543	2.543	2.543	2.543	0
2026-06-24	2.533	2.533	2.533	2.533	2.533	0
2026-06-23	2.518	2.518	2.518	2.518	2.518	0
2026-06-22	2.475	2.475	2.475	2.475	2.475	0
2026-06-19	2.460	2.460	2.460	2.460	2.460	0
2026-06-18	2.460	2.460	2.460	2.460	2.460	12,500
2026-06-17	2.343	2.343	2.343	2.343	2.343	0
2026-06-16	2.343	2.343	2.343	2.343	2.343	0
2026-06-15	2.353	2.353	2.353	2.353	2.353	0
2026-06-12	2.353	2.353	2.353	2.353	2.353	0
2026-06-11	2.333	2.333	2.333	2.333	2.333	0
2026-06-10	2.323	2.323	2.323	2.323	2.323	0
2026-06-09	2.485	2.485	2.485	2.485	2.485	0
2026-06-08	2.470	2.470	2.470	2.470	2.470	0
2026-06-05	2.425	2.425	2.425	2.425	2.425	0
2026-06-04	2.388	2.388	2.388	2.388	2.388	0
2026-06-03	2.383	2.383	2.383	2.383	2.383	0
2026-06-02	2.405	2.405	2.405	2.405	2.405	0
2026-06-01	2.425	2.425	2.425	2.425	2.425	0
2026-05-29	2.440	2.440	2.440	2.440	2.440	0
2026-05-28	2.455	2.455	2.455	2.455	2.455	0
2026-05-27	2.470	2.470	2.470	2.470	2.470	0
2026-05-26	2.465	2.465	2.465	2.465	2.465	0
2026-05-22	2.503	2.505	2.500	2.503	2.503	17,463
2026-05-21	2.528	2.528	2.528	2.528	2.528	0
2026-05-20	2.485	2.485	2.485	2.485	2.485	0
2026-05-19	2.415	2.435	2.390	2.435	2.435	720
2026-05-18	2.420	2.420	2.420	2.420	2.420	0
2026-05-15	2.343	2.343	2.343	2.343	2.343	0
2026-05-14	2.470	2.470	2.470	2.470	2.470	0
2026-05-13	2.753	2.783	2.470	2.470	2.470	64,504
2026-05-12	2.820	3.020	2.728	2.728	2.728	15,604
2026-05-11	2.495	2.510	2.495	2.495	2.495	69,405
2026-05-08	2.503	2.503	2.503	2.503	2.503	0
2026-05-07	2.480	2.480	2.480	2.480	2.480	0

← NewerPage 2 of 5 · 254 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.