Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 0 |
| 2026-02-05 | 1.645 | 1.645 | 1.610 | 1.645 | 1.645 | 1,816 |
| 2026-02-04 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 0 |
| 2026-02-03 | 1.755 | 1.755 | 1.714 | 1.755 | 1.755 | 5,270 |
| 2026-02-02 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2026-01-30 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 0 |
| 2026-01-29 | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | 0 |
| 2026-01-28 | 1.686 | 1.686 | 1.686 | 1.686 | 1.686 | 0 |
| 2026-01-27 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-01-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-01-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-01-22 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2026-01-21 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-01-20 | 1.677 | 1.677 | 1.677 | 1.677 | 1.677 | 0 |
| 2026-01-19 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0 |
| 2026-01-16 | 1.708 | 1.708 | 1.708 | 1.708 | 1.708 | 0 |
| 2026-01-15 | 1.677 | 1.677 | 1.677 | 1.677 | 1.677 | 0 |
| 2026-01-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-01-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 16,402 |
| 2026-01-12 | 1.590 | 1.590 | 1.582 | 1.582 | 1.582 | 5,842 |
| 2026-01-09 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 0 |
| 2026-01-08 | 1.632 | 1.632 | 1.632 | 1.632 | 1.632 | 0 |
| 2026-01-07 | 1.676 | 1.676 | 1.667 | 1.667 | 1.667 | 4,060 |
| 2026-01-06 | 1.667 | 1.667 | 1.667 | 1.667 | 1.667 | 0 |
| 2026-01-05 | 1.667 | 1.667 | 1.667 | 1.667 | 1.667 | 0 |
| 2026-01-02 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0 |
| 2025-12-31 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-12-30 | 1.743 | 1.750 | 1.720 | 1.725 | 1.725 | 4,445 |
| 2025-12-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-12-24 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2025-12-23 | 1.862 | 1.880 | 1.862 | 1.864 | 1.864 | 8,473 |
| 2025-12-22 | 1.801 | 1.801 | 1.801 | 1.801 | 1.801 | 0 |
| 2025-12-19 | 1.614 | 1.614 | 1.614 | 1.614 | 1.614 | 0 |
| 2025-12-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-12-17 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 0 |
| 2025-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,726 |
| 2025-12-15 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 0 |
| 2025-12-12 | 1.647 | 1.647 | 1.647 | 1.647 | 1.647 | 0 |
| 2025-12-11 | 1.641 | 1.641 | 1.641 | 1.641 | 1.641 | 0 |
| 2025-12-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-12-09 | 1.608 | 1.608 | 1.600 | 1.608 | 1.608 | 17,500 |
| 2025-12-08 | 1.667 | 1.667 | 1.667 | 1.667 | 1.667 | 0 |
| 2025-12-05 | 1.659 | 1.659 | 1.659 | 1.659 | 1.659 | 0 |
| 2025-12-04 | 1.636 | 1.636 | 1.636 | 1.636 | 1.636 | 0 |
| 2025-12-03 | 1.684 | 1.684 | 1.684 | 1.684 | 1.684 | 0 |
| 2025-12-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-12-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-11-28 | 1.735 | 1.735 | 1.722 | 1.735 | 1.735 | 6,866 |
| 2025-11-27 | 1.776 | 1.776 | 1.776 | 1.776 | 1.776 | 0 |
| 2025-11-26 | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | 0 |
| 2025-11-25 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 0 |
| 2025-11-24 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 0 |
| 2025-11-21 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2025-11-20 | 1.827 | 1.827 | 1.824 | 1.827 | 1.827 | 15,692 |
| 2025-11-19 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 0 |
| 2025-11-18 | 1.821 | 1.821 | 1.821 | 1.821 | 1.821 | 0 |
| 2025-11-17 | 1.917 | 1.917 | 1.917 | 1.917 | 1.917 | 0 |
| 2025-11-14 | 1.948 | 1.948 | 1.948 | 1.948 | 1.948 | 0 |
| 2025-11-13 | 2.049 | 2.049 | 2.049 | 2.049 | 2.049 | 0 |
| 2025-11-12 | 2.103 | 2.103 | 2.080 | 2.103 | 2.103 | 2 |
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.