Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-02-24 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2025-02-21 | 3.410 | 3.415 | 3.390 | 3.415 | 3.415 | 694 |
| 2025-02-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-02-19 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2025-02-18 | 3.533 | 3.533 | 3.533 | 3.533 | 3.533 | 0 |
| 2025-02-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-02-14 | 3.903 | 3.903 | 3.770 | 3.903 | 3.903 | 207 |
| 2025-02-13 | 3.903 | 3.903 | 3.903 | 3.903 | 3.903 | 0 |
| 2025-02-12 | 3.923 | 3.923 | 3.923 | 3.923 | 3.923 | 0 |
| 2025-02-11 | 4.250 | 4.250 | 4.168 | 4.168 | 4.168 | 5,003 |
| 2025-02-10 | 5.068 | 5.068 | 5.068 | 5.068 | 5.068 | 0 |
| 2025-02-07 | 4.988 | 4.988 | 4.988 | 4.988 | 4.988 | 0 |
| 2025-02-06 | 4.168 | 4.168 | 4.168 | 4.168 | 4.168 | 0 |
| 2025-02-05 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 0 |
| 2025-02-04 | 4.080 | 4.080 | 4.025 | 4.080 | 4.080 | 5,223 |
| 2025-02-03 | 3.958 | 3.958 | 3.958 | 3.958 | 3.958 | 0 |
| 2025-01-31 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 0 |
| 2025-01-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-01-29 | 4.040 | 4.040 | 4.030 | 4.040 | 4.040 | 1,818 |
| 2025-01-28 | 3.958 | 3.958 | 3.958 | 3.958 | 3.958 | 0 |
| 2025-01-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-01-23 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-01-22 | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | 0 |
| 2025-01-21 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 0 |
| 2025-01-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-01-17 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0 |
| 2025-01-16 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0 |
| 2025-01-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2025-01-14 | 3.953 | 3.953 | 3.953 | 3.953 | 3.953 | 0 |
| 2025-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-01-10 | 4.055 | 4.055 | 4.055 | 4.055 | 4.055 | 0 |
| 2025-01-09 | 4.148 | 4.148 | 4.148 | 4.148 | 4.148 | 0 |
| 2025-01-08 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-01-07 | 4.000 | 4.000 | 3.978 | 3.978 | 3.978 | 14 |
| 2025-01-06 | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0 |
| 2025-01-03 | 4.025 | 4.025 | 4.000 | 4.025 | 4.025 | 162 |
| 2025-01-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2024-12-31 | 3.788 | 3.788 | 3.788 | 3.788 | 3.788 | 0 |
| 2024-12-30 | 3.788 | 3.788 | 3.788 | 3.788 | 3.788 | 0 |
| 2024-12-27 | 4.158 | 4.158 | 4.158 | 4.158 | 4.158 | 0 |
| 2024-12-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-12-23 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 549 |
| 2024-12-20 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 111 |
| 2024-12-19 | 4.188 | 4.188 | 4.188 | 4.188 | 4.188 | 0 |
| 2024-12-18 | 4.373 | 4.373 | 4.373 | 4.373 | 4.373 | 0 |
| 2024-12-17 | 4.318 | 4.318 | 4.318 | 4.318 | 4.318 | 0 |
| 2024-12-16 | 4.445 | 4.445 | 4.393 | 4.393 | 4.393 | 700 |
| 2024-12-13 | 5.210 | 5.210 | 5.100 | 5.210 | 5.210 | 7,364 |
| 2024-12-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-12-11 | 4.163 | 4.163 | 4.163 | 4.163 | 4.163 | 0 |
| 2024-12-10 | 4.133 | 4.133 | 4.133 | 4.133 | 4.133 | 0 |
| 2024-12-09 | 4.553 | 4.553 | 4.553 | 4.553 | 4.553 | 0 |
| 2024-12-06 | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | 0 |
| 2024-12-05 | 3.960 | 3.960 | 3.920 | 3.943 | 3.943 | 3,072 |
| 2024-12-04 | 4.143 | 4.143 | 4.143 | 4.143 | 4.143 | 0 |
| 2024-12-03 | 4.303 | 4.303 | 4.303 | 4.303 | 4.303 | 0 |
| 2024-12-02 | 4.388 | 4.388 | 4.388 | 4.388 | 4.388 | 0 |
| 2024-11-29 | 4.388 | 4.388 | 4.388 | 4.388 | 4.388 | 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.