Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	43.690	43.880	42.180	43.035	43.035	7,956
2022-04-14	45.560	45.560	44.150	44.335	44.335	32,071
2022-04-13	46.080	46.080	45.020	45.435	45.435	6,338
2022-04-12	45.095	46.380	44.680	45.095	45.095	6,299
2022-04-11	44.890	45.280	44.000	44.890	44.890	9,101
2022-04-08	46.940	46.940	44.860	46.205	46.205	18,474
2022-04-07	46.470	47.100	46.430	47.085	47.085	2,270
2022-04-06	48.765	49.020	46.970	47.360	47.360	4,632
2022-04-05	49.600	50.260	48.880	49.585	49.585	13,599
2022-04-04	48.760	49.750	48.760	48.900	48.900	5,869
2022-04-01	47.835	48.500	47.500	47.835	47.835	3,736
2022-03-31	47.750	47.750	47.440	47.750	47.750	3,430
2022-03-30	47.465	47.465	47.465	47.465	47.465	0
2022-03-29	48.295	48.770	48.110	48.295	48.295	9,909
2022-03-28	47.790	47.790	46.980	47.790	47.790	5,764
2022-03-25	45.495	47.300	45.495	47.300	47.300	14,104
2022-03-24	46.245	46.265	45.360	46.265	46.265	11,753
2022-03-23	45.895	46.930	45.190	46.490	46.490	5,194
2022-03-22	45.985	46.710	45.510	45.985	45.985	6,041
2022-03-21	46.665	46.800	45.960	46.665	46.665	3,827
2022-03-18	47.340	47.770	46.670	46.705	46.705	15,026
2022-03-17	48.130	48.310	46.660	48.130	48.130	25,715
2022-03-16	47.290	47.330	46.360	46.645	46.645	9,344
2022-03-15	44.355	45.410	43.610	44.190	44.190	13,346
2022-03-14	45.230	46.160	44.490	45.135	45.135	3,932
2022-03-11	46.000	46.715	44.690	46.715	46.715	16,324
2022-03-10	43.935	45.240	43.130	45.240	45.240	56,665
2022-03-09	42.440	43.720	42.334	42.345	42.345	23,257
2022-03-08	42.320	42.320	40.920	41.175	41.175	9,007
2022-03-07	40.100	42.090	39.400	40.735	40.735	30,064
2022-03-04	43.220	43.220	41.400	42.285	42.285	5,906
2022-03-03	46.880	46.900	43.850	46.190	46.190	11,484
2022-03-02	45.105	46.300	44.840	45.845	45.845	9,632
2022-03-01	42.765	45.200	42.370	42.570	42.570	25,993
2022-02-28	41.660	43.940	40.940	42.850	42.850	90,469
2022-02-25	39.920	42.670	39.920	40.365	40.365	22,081
2022-02-24	39.505	40.540	37.600	38.225	38.225	68,998
2022-02-23	45.485	47.000	42.680	43.945	43.945	104,454
2022-02-22	47.320	48.070	44.330	47.250	47.250	24,936
2022-02-21	47.505	48.160	45.480	46.120	46.120	33,150
2022-02-18	49.215	50.680	47.610	49.780	49.780	28,727
2022-02-17	52.240	52.240	49.650	51.610	51.610	16,264
2022-02-16	53.640	53.640	51.940	52.510	52.510	8,882
2022-02-15	54.210	55.000	54.080	54.210	54.210	7,120
2022-02-14	51.850	54.500	51.420	51.890	51.890	11,378
2022-02-11	56.380	56.380	55.620	56.000	56.000	22,573
2022-02-10	57.450	57.640	56.440	57.510	57.510	8,996
2022-02-09	54.180	56.180	54.180	55.010	55.010	6,445
2022-02-08	56.000	56.000	55.440	55.560	55.560	6,346
2022-02-07	54.360	57.000	54.360	54.580	54.580	22,118
2022-02-04	53.520	53.520	52.060	52.060	52.060	21,627
2022-02-03	53.760	54.300	53.279	53.760	53.760	7,938
2022-02-02	54.890	55.380	53.820	54.890	54.890	8,710
2022-02-01	54.170	54.800	53.680	53.840	53.840	25,958
2022-01-31	52.600	54.100	52.600	52.670	52.670	10,598
2022-01-28	50.780	51.420	50.640	50.780	50.780	5,371
2022-01-27	50.505	52.320	48.520	51.400	51.400	23,721
2022-01-26	48.500	49.720	48.500	49.720	49.720	13,142
2022-01-25	46.440	47.670	45.500	46.400	46.400	21,152
2022-01-24	48.490	49.420	46.310	47.465	47.465	34,182

← NewerPage 20 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.