Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 0 |
| 2025-05-22 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 0 |
| 2025-05-21 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 0 |
| 2025-05-20 | 1.776 | 1.776 | 1.776 | 1.776 | 1.776 | 0 |
| 2025-05-19 | 1.801 | 1.801 | 1.800 | 1.801 | 1.801 | 3,300 |
| 2025-05-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-05-15 | 1.694 | 1.694 | 1.670 | 1.694 | 1.694 | 100 |
| 2025-05-14 | 1.727 | 1.727 | 1.702 | 1.727 | 1.727 | 1,153 |
| 2025-05-13 | 1.798 | 1.800 | 1.692 | 1.725 | 1.725 | 9,075 |
| 2025-05-12 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 0 |
| 2025-05-09 | 1.920 | 1.920 | 1.906 | 1.920 | 1.920 | 1,342 |
| 2025-05-08 | 1.946 | 1.961 | 1.946 | 1.961 | 1.961 | 36 |
| 2025-05-07 | 1.997 | 1.997 | 1.997 | 1.997 | 1.997 | 0 |
| 2025-05-06 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2025-05-02 | 2.017 | 2.017 | 2.017 | 2.017 | 2.017 | 0 |
| 2025-05-01 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 0 |
| 2025-04-30 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 0 |
| 2025-04-29 | 2.035 | 2.035 | 2.000 | 2.035 | 2.035 | 9,288 |
| 2025-04-28 | 2.046 | 2.046 | 2.046 | 2.046 | 2.046 | 0 |
| 2025-04-25 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-04-24 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-04-23 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-04-22 | 2.075 | 2.075 | 2.045 | 2.075 | 2.075 | 9,114 |
| 2025-04-17 | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | 0 |
| 2025-04-16 | 2.148 | 2.148 | 2.148 | 2.148 | 2.148 | 0 |
| 2025-04-15 | 2.075 | 2.075 | 2.075 | 2.075 | 2.075 | 0 |
| 2025-04-14 | 2.245 | 2.245 | 2.245 | 2.245 | 2.245 | 0 |
| 2025-04-11 | 2.118 | 2.118 | 2.118 | 2.118 | 2.118 | 0 |
| 2025-04-10 | 2.055 | 2.055 | 2.055 | 2.055 | 2.055 | 0 |
| 2025-04-09 | 2.021 | 2.021 | 2.021 | 2.021 | 2.021 | 0 |
| 2025-04-08 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2025-04-07 | 1.874 | 1.874 | 1.874 | 1.874 | 1.874 | 0 |
| 2025-04-04 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | 0 |
| 2025-04-03 | 2.163 | 2.163 | 2.163 | 2.163 | 2.163 | 0 |
| 2025-04-02 | 2.365 | 2.365 | 2.265 | 2.353 | 2.353 | 3,254 |
| 2025-04-01 | 2.445 | 2.445 | 2.445 | 2.445 | 2.445 | 0 |
| 2025-03-31 | 2.440 | 2.445 | 2.440 | 2.445 | 2.445 | 168 |
| 2025-03-28 | 2.435 | 2.435 | 2.400 | 2.435 | 2.435 | 761 |
| 2025-03-27 | 2.445 | 2.445 | 2.410 | 2.445 | 2.445 | 1,603 |
| 2025-03-26 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-03-25 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-03-24 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2025-03-21 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-03-20 | 2.410 | 2.455 | 2.410 | 2.455 | 2.455 | 3,607 |
| 2025-03-19 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2025-03-18 | 2.733 | 2.733 | 2.733 | 2.733 | 2.733 | 0 |
| 2025-03-17 | 2.753 | 2.753 | 2.753 | 2.753 | 2.753 | 0 |
| 2025-03-14 | 2.680 | 2.680 | 2.670 | 2.670 | 2.670 | 1,913 |
| 2025-03-13 | 2.800 | 2.800 | 2.705 | 2.728 | 2.728 | 4,154 |
| 2025-03-12 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 0 |
| 2025-03-11 | 3.245 | 3.245 | 3.215 | 3.245 | 3.245 | 6,664 |
| 2025-03-10 | 3.318 | 3.318 | 3.318 | 3.318 | 3.318 | 0 |
| 2025-03-07 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-03-06 | 3.313 | 3.313 | 3.313 | 3.313 | 3.313 | 0 |
| 2025-03-05 | 3.348 | 3.348 | 3.348 | 3.348 | 3.348 | 0 |
| 2025-03-04 | 3.348 | 3.348 | 3.348 | 3.348 | 3.348 | 0 |
| 2025-03-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-02-28 | 3.378 | 3.378 | 3.378 | 3.378 | 3.378 | 0 |
| 2025-02-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-02-26 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 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.