Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.445	2.445	2.445	2.445	2.445	0
2026-05-05	2.550	2.550	2.550	2.550	2.550	359
2026-05-01	2.758	2.758	2.758	2.758	2.758	0
2026-04-30	2.758	2.758	2.758	2.758	2.758	0
2026-04-29	2.733	2.733	2.733	2.733	2.733	0
2026-04-28	2.753	2.753	2.753	2.753	2.753	0
2026-04-27	2.578	2.578	2.578	2.578	2.578	0
2026-04-24	2.400	2.400	2.400	2.400	2.400	0
2026-04-23	2.400	2.400	2.400	2.400	2.400	0
2026-04-22	2.455	2.455	2.455	2.455	2.455	0
2026-04-21	2.503	2.503	2.503	2.503	2.503	0
2026-04-20	2.450	2.450	2.450	2.450	2.450	0
2026-04-17	2.455	2.455	2.450	2.450	2.450	10,517
2026-04-16	2.445	2.445	2.445	2.445	2.445	0
2026-04-15	2.405	2.405	2.405	2.405	2.405	0
2026-04-14	2.368	2.368	2.368	2.368	2.368	0
2026-04-13	2.323	2.323	2.323	2.323	2.323	0
2026-04-10	2.318	2.318	2.318	2.318	2.318	0
2026-04-09	2.328	2.328	2.328	2.328	2.328	0
2026-04-08	2.215	2.215	2.215	2.215	2.215	0
2026-04-07	2.200	2.200	2.200	2.200	2.200	0
2026-04-02	2.240	2.240	2.240	2.240	2.240	0
2026-04-01	2.245	2.245	2.245	2.245	2.245	0
2026-03-31	2.200	2.200	2.200	2.200	2.200	0
2026-03-30	2.173	2.173	2.173	2.173	2.173	0
2026-03-27	2.173	2.173	2.173	2.173	2.173	0
2026-03-26	2.178	2.178	2.178	2.178	2.178	0
2026-03-25	2.218	2.220	2.218	2.220	2.220	5,000
2026-03-24	2.173	2.173	2.173	2.173	2.173	0
2026-03-23	2.158	2.158	2.158	2.158	2.158	0
2026-03-20	2.173	2.173	2.173	2.173	2.173	0
2026-03-19	2.138	2.138	2.138	2.138	2.138	0
2026-03-18	2.183	2.183	2.183	2.183	2.183	0
2026-03-17	2.250	2.250	2.250	2.250	2.250	0
2026-03-16	2.250	2.250	2.250	2.250	2.250	0
2026-03-13	2.328	2.328	2.328	2.328	2.328	0
2026-03-12	2.353	2.353	2.353	2.353	2.353	0
2026-03-11	2.343	2.343	2.325	2.343	2.343	10,000
2026-03-10	2.415	2.415	2.415	2.415	2.415	0
2026-03-09	2.523	2.523	2.523	2.523	2.523	0
2026-03-06	2.528	2.528	2.528	2.528	2.528	0
2026-03-05	2.373	2.373	2.373	2.373	2.373	0
2026-03-04	2.250	2.250	2.250	2.250	2.250	0
2026-03-03	2.220	2.220	2.220	2.220	2.220	0
2026-03-02	2.245	2.245	2.245	2.245	2.245	0
2026-02-27	2.265	2.265	2.263	2.265	2.265	10,000
2026-02-26	2.250	2.250	2.250	2.250	2.250	0
2026-02-25	2.193	2.193	2.193	2.193	2.193	0
2026-02-24	2.225	2.225	2.225	2.225	2.225	0
2026-02-23	2.285	2.285	2.285	2.285	2.285	0
2026-02-20	2.230	2.230	2.220	2.220	2.220	1,092
2026-02-19	2.148	2.148	2.148	2.148	2.148	0
2026-02-18	1.950	1.964	1.920	1.920	1.920	455
2026-02-17	2.133	2.133	2.133	2.133	2.133	0
2026-02-16	2.165	2.168	2.165	2.168	2.168	10,000
2026-02-13	2.318	2.318	2.318	2.318	2.318	0
2026-02-12	2.768	2.768	2.768	2.768	2.768	0
2026-02-11	3.348	3.348	3.348	3.348	3.348	0
2026-02-10	1.815	1.815	1.815	1.815	1.815	0
2026-02-09	1.786	1.786	1.786	1.786	1.786	0

← NewerPage 3 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.