Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	50.980	50.980	49.880	50.620	50.620	70,039
2022-01-20	50.545	52.840	49.765	49.765	49.765	44,165
2022-01-19	48.940	49.870	48.280	48.940	48.940	12,714
2022-01-18	48.865	49.270	48.140	48.180	48.180	15,750
2022-01-17	50.580	50.940	49.880	49.880	49.880	11,864
2022-01-14	52.220	52.220	51.140	51.500	51.500	16,471
2022-01-13	53.860	53.860	52.660	53.860	53.860	5,246
2022-01-12	52.530	54.100	51.790	51.790	51.790	11,483
2022-01-11	53.840	53.940	52.360	52.360	52.360	21,418
2022-01-10	51.300	52.900	50.540	52.840	52.840	15,779
2022-01-07	52.940	53.760	51.579	52.120	52.120	10,287
2022-01-06	53.510	53.510	53.510	53.510	53.510	0
2022-01-05	52.080	53.510	51.880	53.510	53.510	22,949
2022-01-04	54.820	54.820	52.280	54.030	54.030	11,032
2021-12-31	52.240	52.240	52.240	52.240	52.240	0
2021-12-30	52.240	52.760	51.520	52.240	52.240	15,899
2021-12-29	51.300	51.300	50.800	50.850	50.850	7,518
2021-12-24	52.710	52.710	52.710	52.710	52.710	0
2021-12-23	53.430	53.960	51.500	52.710	52.710	22,569
2021-12-22	50.290	52.840	49.750	51.010	51.010	26,137
2021-12-21	49.880	50.280	49.680	49.880	49.880	14,216
2021-12-20	48.040	49.060	47.870	48.040	48.040	16,345
2021-12-17	46.860	47.670	45.980	46.180	46.180	25,415
2021-12-16	47.800	47.800	46.799	47.445	47.445	8,066
2021-12-15	47.805	48.290	47.080	47.805	47.805	9,199
2021-12-14	48.945	48.945	47.700	48.945	48.945	38,329
2021-12-13	51.150	51.180	49.600	51.150	51.150	4,463
2021-12-10	51.460	51.960	50.400	50.695	50.695	24,698
2021-12-09	51.025	51.160	49.970	50.290	50.290	18,342
2021-12-08	50.325	51.032	50.280	51.025	51.025	4,432
2021-12-07	50.075	50.443	50.075	50.075	50.075	13,317
2021-12-06	49.760	49.760	47.390	47.975	47.975	13,536
2021-12-03	50.795	50.795	50.795	50.795	50.795	46,323
2021-12-02	50.890	50.900	49.250	50.075	50.075	20,141
2021-12-01	51.560	52.100	51.560	51.710	51.710	12,440
2021-11-30	51.205	52.660	50.400	50.400	50.400	34,874
2021-11-29	53.360	53.360	52.000	52.630	52.630	14,521
2021-11-26	52.570	53.400	52.040	53.330	53.330	35,836
2021-11-25	55.920	55.920	54.225	55.030	55.030	19,420
2021-11-24	56.840	57.080	54.660	56.770	56.770	48,733
2021-11-23	55.610	56.480	54.300	54.830	54.830	21,322
2021-11-22	54.680	56.680	54.099	55.400	55.400	7,515
2021-11-19	57.230	57.760	56.340	56.340	56.340	22,154
2021-11-18	59.200	61.600	56.520	56.800	56.800	51,881
2021-11-17	64.520	64.520	60.140	60.960	60.960	81,438
2021-11-16	71.610	73.380	71.120	72.630	72.630	21,232
2021-11-15	70.600	71.980	68.960	70.480	70.480	21,656
2021-11-12	67.070	69.500	66.400	69.020	69.020	17,370
2021-11-11	64.120	64.900	64.120	64.120	64.120	7,436
2021-11-10	64.100	66.180	63.360	64.900	64.900	13,853
2021-11-09	62.160	64.200	62.160	63.130	63.130	13,705
2021-11-08	60.900	61.500	60.400	60.900	60.900	3,946
2021-11-05	60.380	61.420	60.380	60.920	60.920	7,059
2021-11-04	60.220	61.116	59.993	60.220	60.220	7,807
2021-11-03	58.879	59.920	58.879	59.650	59.650	8,242
2021-11-02	59.870	60.180	58.550	59.870	59.870	3,355
2021-11-01	57.700	59.400	57.700	57.700	57.700	12,104
2021-10-29	56.690	57.491	56.562	56.690	56.690	3,720
2021-10-28	56.100	56.480	55.020	55.280	55.280	6,574
2021-10-27	56.450	57.240	56.360	56.550	56.550	6,377

← NewerPage 21 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.