Catena Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.328 | 4.328 | 4.328 | 4.328 | 4.328 | 0 |
| 2024-11-27 | 4.300 | 4.300 | 4.235 | 4.235 | 4.235 | 500 |
| 2024-11-26 | 4.315 | 4.315 | 4.295 | 4.295 | 4.295 | 3,758 |
| 2024-11-25 | 4.548 | 4.548 | 4.505 | 4.548 | 4.548 | 839 |
| 2024-11-22 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 0 |
| 2024-11-21 | 4.245 | 4.245 | 4.245 | 4.245 | 4.245 | 0 |
| 2024-11-20 | 4.153 | 4.153 | 4.153 | 4.153 | 4.153 | 0 |
| 2024-11-19 | 4.353 | 4.353 | 4.353 | 4.353 | 4.353 | 0 |
| 2024-11-18 | 4.348 | 4.348 | 4.348 | 4.348 | 4.348 | 0 |
| 2024-11-15 | 4.450 | 4.485 | 4.440 | 4.485 | 4.485 | 4,232 |
| 2024-11-14 | 4.148 | 4.148 | 4.148 | 4.148 | 4.148 | 0 |
| 2024-11-13 | 4.373 | 4.373 | 4.373 | 4.373 | 4.373 | 0 |
| 2024-11-12 | 4.378 | 4.378 | 4.360 | 4.378 | 4.378 | 1,653 |
| 2024-11-11 | 4.748 | 4.748 | 4.748 | 4.748 | 4.748 | 0 |
| 2024-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-11-07 | 4.763 | 4.763 | 4.763 | 4.763 | 4.763 | 0 |
| 2024-11-06 | 4.908 | 4.908 | 4.870 | 4.908 | 4.908 | 644 |
| 2024-11-05 | 5.055 | 5.055 | 5.055 | 5.055 | 5.055 | 0 |
| 2024-11-04 | 5.035 | 5.035 | 5.000 | 5.035 | 5.035 | 700 |
| 2024-11-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-10-31 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2024-10-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-10-29 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2024-10-28 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2024-10-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-10-24 | 5.175 | 5.175 | 5.175 | 5.175 | 5.175 | 0 |
| 2024-10-23 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2024-10-22 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2024-10-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-10-18 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 0 |
| 2024-10-17 | 6.250 | 6.265 | 6.250 | 6.265 | 6.265 | 2,000 |
| 2024-10-16 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 0 |
| 2024-10-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-10-14 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 0 |
| 2024-10-11 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2024-10-10 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2024-10-09 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-10-08 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 0 |
| 2024-10-07 | 6.335 | 6.335 | 6.335 | 6.335 | 6.335 | 0 |
| 2024-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-03 | 6.205 | 6.205 | 6.205 | 6.205 | 6.205 | 0 |
| 2024-10-02 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2024-10-01 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 0 |
| 2024-09-30 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2024-09-27 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 0 |
| 2024-09-26 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-09-25 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2024-09-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-09-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-09-20 | 7.425 | 7.425 | 7.425 | 7.425 | 7.425 | 0 |
| 2024-09-19 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-09-18 | 7.145 | 7.145 | 7.145 | 7.145 | 7.145 | 0 |
| 2024-09-17 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0 |
| 2024-09-16 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0 |
| 2024-09-13 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2024-09-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-11 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2024-09-10 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2024-09-09 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-09-06 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 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.