Catella AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 44.200 | 44.200 | 43.000 | 43.000 | 36.386 | 3,039 |
| 2022-01-13 | 47.000 | 47.000 | 45.200 | 45.200 | 38.247 | 99 |
| 2022-01-11 | 42.200 | 42.400 | 42.200 | 42.400 | 35.878 | 1,823 |
| 2022-01-10 | 42.000 | 42.000 | 42.000 | 42.000 | 35.540 | 77 |
| 2022-01-04 | 46.600 | 46.600 | 45.200 | 46.600 | 39.432 | 1,065 |
| 2022-01-03 | 45.600 | 46.600 | 45.600 | 45.600 | 38.586 | 408 |
| 2021-12-30 | 40.000 | 45.600 | 40.000 | 45.600 | 38.586 | 4,237 |
| 2021-12-29 | 45.600 | 45.800 | 45.600 | 45.800 | 38.755 | 362 |
| 2021-12-28 | 51.500 | 51.500 | 47.000 | 48.000 | 40.617 | 2,644 |
| 2021-12-27 | 53.000 | 53.000 | 51.500 | 51.500 | 43.578 | 1,417 |
| 2021-12-23 | 43.000 | 43.000 | 43.000 | 43.000 | 36.386 | 1,343 |
| 2021-12-22 | 43.000 | 43.000 | 43.000 | 43.000 | 36.386 | 583 |
| 2021-12-21 | 42.400 | 42.600 | 42.400 | 42.600 | 36.047 | 378 |
| 2021-12-20 | 43.600 | 43.600 | 43.600 | 43.600 | 36.894 | 200 |
| 2021-12-17 | 45.200 | 45.200 | 44.600 | 44.600 | 37.740 | 60 |
| 2021-12-16 | 45.000 | 45.000 | 45.000 | 45.000 | 38.078 | 85 |
| 2021-12-15 | 48.800 | 48.800 | 44.000 | 44.000 | 37.232 | 376 |
| 2021-12-14 | 49.800 | 49.800 | 49.800 | 49.800 | 42.140 | 22 |
| 2021-12-13 | 42.000 | 42.000 | 42.000 | 42.000 | 35.540 | 100 |
| 2021-12-10 | 44.600 | 44.600 | 42.000 | 42.000 | 35.540 | 42 |
| 2021-12-09 | 42.000 | 42.000 | 42.000 | 42.000 | 35.540 | 2 |
| 2021-12-08 | 45.800 | 45.800 | 43.400 | 43.400 | 36.724 | 663 |
| 2021-12-07 | 41.600 | 42.200 | 41.600 | 42.200 | 35.709 | 130 |
| 2021-12-06 | 43.400 | 43.400 | 41.800 | 41.800 | 35.370 | 449 |
| 2021-12-03 | 45.400 | 45.400 | 43.400 | 43.400 | 36.724 | 1,096 |
| 2021-12-02 | 43.000 | 45.400 | 42.000 | 45.400 | 38.417 | 1,126 |
| 2021-11-30 | 46.000 | 46.000 | 41.400 | 41.400 | 35.032 | 1,085 |
| 2021-11-29 | 39.400 | 42.000 | 39.400 | 42.000 | 35.540 | 295 |
| 2021-11-25 | 35.000 | 35.000 | 35.000 | 35.000 | 29.616 | 621 |
| 2021-11-24 | 40.800 | 40.800 | 35.000 | 35.000 | 29.616 | 23 |
| 2021-11-23 | 41.400 | 41.400 | 41.400 | 41.400 | 35.032 | 2 |
| 2021-11-18 | 41.800 | 41.800 | 39.600 | 39.600 | 33.509 | 465 |
| 2021-11-16 | 42.000 | 43.600 | 42.000 | 43.000 | 36.386 | 1,313 |
| 2021-11-15 | 40.000 | 42.000 | 40.000 | 42.000 | 35.540 | 535 |
| 2021-11-12 | 42.800 | 42.800 | 42.800 | 42.800 | 36.217 | 50 |
| 2021-11-11 | 40.600 | 40.600 | 40.600 | 40.600 | 34.355 | 100 |
| 2021-11-10 | 39.800 | 39.800 | 39.800 | 39.800 | 33.678 | 36 |
| 2021-11-09 | 40.400 | 40.400 | 40.400 | 40.400 | 34.186 | 217 |
| 2021-11-08 | 40.000 | 40.000 | 40.000 | 40.000 | 33.847 | 4 |
| 2021-11-05 | 37.400 | 39.000 | 37.400 | 39.000 | 33.001 | 582 |
| 2021-11-04 | 38.000 | 38.000 | 37.800 | 38.000 | 32.155 | 219 |
| 2021-11-03 | 38.000 | 38.000 | 38.000 | 38.000 | 32.155 | 20 |
| 2021-11-02 | 37.600 | 38.000 | 37.600 | 38.000 | 32.155 | 227 |
| 2021-11-01 | 38.000 | 38.000 | 38.000 | 38.000 | 32.155 | 112 |
| 2021-10-29 | 38.600 | 38.600 | 38.600 | 38.600 | 32.663 | 2 |
| 2021-10-28 | 38.600 | 38.600 | 37.200 | 37.200 | 31.478 | 793 |
| 2021-10-27 | 38.600 | 38.600 | 38.600 | 38.600 | 32.663 | 160 |
| 2021-10-26 | 38.400 | 38.400 | 38.400 | 38.400 | 32.493 | 62 |
| 2021-10-25 | 36.200 | 39.000 | 36.200 | 39.000 | 33.001 | 1,625 |
| 2021-10-22 | 36.000 | 36.000 | 36.000 | 36.000 | 30.463 | 300 |
← NewerPage 15 of 15 · 890 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.9000 SEK |
| 2025-05-21 | 0.9000 SEK |
| 2024-05-23 | 0.9000 SEK |
| 2023-05-11 | 1.2000 SEK |
| 2022-05-25 | 1.0000 SEK |
| 2021-05-26 | 0.9000 SEK |
| 2019-05-28 | 1.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.