Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2025-08-15 | 2.168 | 2.168 | 2.168 | 2.168 | 2.168 | 0 |
| 2025-08-14 | 2.675 | 2.730 | 2.498 | 2.508 | 2.508 | 3,285 |
| 2025-08-13 | 2.978 | 3.085 | 2.423 | 3.050 | 3.050 | 59,486 |
| 2025-08-12 | 2.158 | 2.158 | 2.158 | 2.158 | 2.158 | 0 |
| 2025-08-11 | 1.920 | 1.920 | 1.905 | 1.920 | 1.920 | 1,795 |
| 2025-08-08 | 1.930 | 2.002 | 1.930 | 2.002 | 2.002 | 10,000 |
| 2025-08-07 | 1.854 | 1.854 | 1.854 | 1.854 | 1.854 | 0 |
| 2025-08-06 | 1.786 | 1.805 | 1.762 | 1.805 | 1.805 | 12,584 |
| 2025-08-05 | 1.803 | 1.803 | 1.803 | 1.803 | 1.803 | 0 |
| 2025-08-04 | 1.751 | 1.751 | 1.751 | 1.751 | 1.751 | 0 |
| 2025-08-01 | 1.747 | 1.747 | 1.710 | 1.747 | 1.747 | 14,533 |
| 2025-07-31 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 0 |
| 2025-07-30 | 1.782 | 1.782 | 1.782 | 1.782 | 1.782 | 0 |
| 2025-07-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-07-28 | 1.811 | 1.833 | 1.800 | 1.833 | 1.833 | 5,142 |
| 2025-07-25 | 1.760 | 1.760 | 1.756 | 1.760 | 1.760 | 1,906 |
| 2025-07-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-07-22 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-07-21 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-07-18 | 1.780 | 1.780 | 1.760 | 1.780 | 1.780 | 5,619 |
| 2025-07-17 | 1.786 | 1.786 | 1.786 | 1.786 | 1.786 | 0 |
| 2025-07-16 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 0 |
| 2025-07-15 | 1.819 | 1.819 | 1.801 | 1.819 | 1.819 | 833 |
| 2025-07-14 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 0 |
| 2025-07-11 | 1.809 | 1.809 | 1.809 | 1.809 | 1.809 | 0 |
| 2025-07-10 | 1.807 | 1.818 | 1.807 | 1.807 | 1.807 | 4,494 |
| 2025-07-09 | 1.788 | 1.788 | 1.776 | 1.788 | 1.788 | 1,118 |
| 2025-07-08 | 1.788 | 1.808 | 1.780 | 1.806 | 1.806 | 12 |
| 2025-07-07 | 1.782 | 1.782 | 1.782 | 1.782 | 1.782 | 0 |
| 2025-07-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-07-03 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2025-07-02 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-07-01 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 0 |
| 2025-06-30 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 0 |
| 2025-06-27 | 1.751 | 1.751 | 1.751 | 1.751 | 1.751 | 0 |
| 2025-06-26 | 1.729 | 1.729 | 1.729 | 1.729 | 1.729 | 0 |
| 2025-06-25 | 1.723 | 1.723 | 1.723 | 1.723 | 1.723 | 0 |
| 2025-06-24 | 1.780 | 1.780 | 1.730 | 1.755 | 1.755 | 6,102 |
| 2025-06-23 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 0 |
| 2025-06-20 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2025-06-19 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 0 |
| 2025-06-18 | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | 0 |
| 2025-06-17 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-06-16 | 1.741 | 1.741 | 1.741 | 1.741 | 1.741 | 0 |
| 2025-06-13 | 1.749 | 1.749 | 1.749 | 1.749 | 1.749 | 0 |
| 2025-06-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-06-11 | 1.803 | 1.810 | 1.803 | 1.803 | 1.803 | 988 |
| 2025-06-10 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 0 |
| 2025-06-09 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 0 |
| 2025-06-06 | 1.743 | 1.743 | 1.743 | 1.743 | 1.743 | 0 |
| 2025-06-05 | 1.743 | 1.743 | 1.743 | 1.743 | 1.743 | 0 |
| 2025-06-04 | 1.682 | 1.682 | 1.682 | 1.682 | 1.682 | 0 |
| 2025-06-03 | 1.636 | 1.636 | 1.636 | 1.636 | 1.636 | 0 |
| 2025-06-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-30 | 1.694 | 1.694 | 1.694 | 1.694 | 1.694 | 0 |
| 2025-05-29 | 1.661 | 1.661 | 1.661 | 1.661 | 1.661 | 0 |
| 2025-05-28 | 1.661 | 1.661 | 1.661 | 1.661 | 1.661 | 0 |
| 2025-05-27 | 1.673 | 1.673 | 1.673 | 1.673 | 1.673 | 0 |
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.