Catena Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.113	2.113	2.095	2.113	2.113	85
2025-11-10	2.133	2.135	2.080	2.095	2.095	7,901
2025-11-07	2.255	2.255	2.255	2.255	2.255	0
2025-11-06	2.163	2.163	2.163	2.163	2.163	0
2025-11-05	2.235	2.235	2.195	2.235	2.235	5,000
2025-11-04	2.410	2.410	2.410	2.410	2.410	0
2025-11-03	2.543	2.543	2.543	2.543	2.543	0
2025-10-31	2.485	2.485	2.485	2.485	2.485	0
2025-10-30	2.450	2.495	2.450	2.495	2.495	7,000
2025-10-29	2.323	2.323	2.323	2.323	2.323	0
2025-10-28	2.275	2.295	2.275	2.275	2.275	669
2025-10-27	2.210	2.210	2.210	2.210	2.210	0
2025-10-24	2.240	2.240	2.225	2.240	2.240	4,312
2025-10-23	2.173	2.173	2.173	2.173	2.173	0
2025-10-22	2.265	2.270	2.265	2.265	2.265	1,856
2025-10-21	2.200	2.200	2.200	2.200	2.200	0
2025-10-20	2.178	2.178	2.178	2.178	2.178	0
2025-10-17	2.148	2.148	2.148	2.148	2.148	0
2025-10-16	2.128	2.128	2.128	2.128	2.128	0
2025-10-15	2.103	2.103	2.080	2.103	2.103	1,000
2025-10-14	2.138	2.138	2.138	2.138	2.138	0
2025-10-13	2.050	2.050	2.050	2.050	2.050	0
2025-10-10	2.188	10.921	2.153	2.153	2.153	0
2025-10-09	2.200	2.200	2.200	2.200	2.200	0
2025-10-08	2.363	2.390	2.330	2.330	2.330	8,500
2025-10-07	2.440	2.440	2.440	2.440	2.440	0
2025-10-06	1.905	1.905	1.905	1.905	1.905	0
2025-10-03	1.963	1.963	1.963	1.963	1.963	0
2025-10-02	1.922	1.930	1.922	1.930	1.930	7,630
2025-10-01	1.889	1.889	1.889	1.889	1.889	0
2025-09-30	1.917	1.917	1.917	1.917	1.917	0
2025-09-29	1.897	1.897	1.897	1.897	1.897	0
2025-09-26	1.897	1.897	1.897	1.897	1.897	0
2025-09-25	1.889	1.889	1.889	1.889	1.889	0
2025-09-24	1.911	1.911	1.911	1.911	1.911	0
2025-09-23	1.899	1.899	1.899	1.899	1.899	0
2025-09-22	1.924	1.924	1.924	1.924	1.924	0
2025-09-19	1.930	1.930	1.930	1.930	1.930	0
2025-09-18	1.899	1.899	1.899	1.899	1.899	0
2025-09-17	1.903	1.903	1.903	1.903	1.903	0
2025-09-16	1.899	1.899	1.899	1.899	1.899	0
2025-09-15	2.012	2.012	2.012	2.012	2.012	0
2025-09-12	2.049	2.049	2.049	2.049	2.049	0
2025-09-11	2.065	2.065	2.065	2.065	2.065	0
2025-09-10	2.130	2.153	2.130	2.153	2.153	60
2025-09-09	2.158	2.158	2.158	2.158	2.158	0
2025-09-08	2.265	2.265	2.265	2.265	2.265	0
2025-09-05	2.178	2.205	2.178	2.178	2.178	10,963
2025-09-04	2.193	2.193	2.193	2.193	2.193	0
2025-09-03	2.215	2.215	2.215	2.215	2.215	0
2025-09-02	2.285	2.285	2.285	2.285	2.285	0
2025-09-01	2.430	2.430	2.430	2.430	2.430	0
2025-08-29	2.290	2.290	2.290	2.290	2.290	0
2025-08-28	2.460	2.460	2.460	2.460	2.460	0
2025-08-27	2.358	2.358	2.358	2.358	2.358	0
2025-08-26	2.240	2.240	2.240	2.240	2.240	0
2025-08-22	2.178	2.178	2.178	2.178	2.178	0
2025-08-21	1.911	1.911	1.911	1.911	1.911	0
2025-08-20	1.854	1.854	1.854	1.854	1.854	0
2025-08-19	1.981	1.981	1.981	1.981	1.981	0

← NewerPage 5 of 22 · 1,269 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.