Catella AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	28.550	28.900	28.250	28.350	26.337	59,299
2024-08-21	27.950	29.150	27.500	28.550	26.523	99,916
2024-08-20	29.650	29.650	28.900	28.900	26.848	21,072
2024-08-19	29.500	29.950	29.300	29.650	27.545	66,121
2024-08-16	29.850	30.450	29.450	30.000	27.870	477,269
2024-08-15	28.800	29.800	28.550	29.800	27.684	34,703
2024-08-14	28.950	29.750	28.700	28.950	26.895	19,640
2024-08-13	28.800	29.500	28.800	29.150	27.080	15,594
2024-08-12	29.650	29.650	28.950	29.050	26.988	23,074
2024-08-09	29.050	29.450	28.950	29.150	27.080	31,117
2024-08-08	28.850	29.000	28.600	28.800	26.755	11,811
2024-08-07	28.750	29.450	28.500	29.050	26.988	38,245
2024-08-06	29.600	29.700	28.300	28.750	26.709	86,289
2024-08-05	29.950	29.950	27.950	29.500	27.406	222,485
2024-08-02	30.050	31.250	29.350	30.500	28.335	92,218
2024-08-01	29.350	30.300	29.350	30.050	27.917	33,549
2024-07-31	30.350	30.750	29.500	30.300	28.149	28,223
2024-07-30	30.000	30.450	30.000	30.400	28.242	9,841
2024-07-29	29.650	30.850	29.650	30.000	27.870	40,787
2024-07-26	30.150	30.500	30.100	30.150	28.009	14,708
2024-07-25	29.950	30.400	29.800	30.150	28.009	32,566
2024-07-24	30.200	30.550	29.900	30.100	27.963	30,794
2024-07-23	30.450	30.850	30.150	30.200	28.056	22,810
2024-07-22	30.850	30.850	30.200	30.450	28.288	29,774
2024-07-19	30.700	31.000	30.500	30.550	28.381	11,956
2024-07-18	30.750	31.150	30.600	30.900	28.706	29,540
2024-07-17	31.500	31.850	30.850	31.100	28.892	53,689
2024-07-16	31.550	31.950	30.900	31.200	28.985	54,251
2024-07-15	30.900	31.250	30.550	30.950	28.753	21,390
2024-07-12	31.400	31.400	30.850	30.900	28.706	40,515
2024-07-11	30.100	31.250	29.950	31.200	28.985	52,112
2024-07-10	30.400	30.500	29.650	30.100	27.963	37,286
2024-07-09	29.350	30.350	29.350	29.900	27.777	59,858
2024-07-08	29.400	29.850	29.100	29.350	27.266	31,734
2024-07-05	29.400	29.850	29.300	29.400	27.313	35,705
2024-07-04	29.650	29.950	29.300	29.400	27.313	17,812
2024-07-03	29.300	29.900	29.050	29.700	27.591	41,841
2024-07-02	29.400	29.450	29.000	29.150	27.080	20,420
2024-07-01	29.250	29.750	29.150	29.300	27.220	29,156
2024-06-28	29.500	29.600	29.200	29.200	27.127	20,937
2024-06-27	29.500	29.750	29.000	29.250	27.173	47,760
2024-06-26	29.850	30.250	29.350	29.350	27.266	74,105
2024-06-25	30.150	30.350	29.850	29.850	27.731	26,042
2024-06-24	30.200	30.650	29.750	30.150	28.009	73,801
2024-06-20	30.650	30.950	30.200	30.200	28.056	80,269
2024-06-19	30.550	30.900	30.250	30.450	28.288	38,596
2024-06-18	30.850	31.300	30.550	30.550	28.381	56,289
2024-06-17	31.100	31.300	30.650	30.650	28.474	38,671
2024-06-14	32.600	32.600	30.800	31.000	28.799	37,733
2024-06-13	31.950	32.000	31.250	31.250	29.031	54,380
2024-06-12	31.700	32.400	31.400	32.100	29.821	86,569
2024-06-11	32.600	32.700	31.800	31.900	29.635	42,512
2024-06-10	31.750	32.500	31.300	32.300	30.007	43,858
2024-06-07	32.500	32.500	31.550	31.800	29.542	33,661
2024-06-05	32.400	32.650	32.100	32.350	30.053	25,696
2024-06-04	32.100	32.450	31.800	32.100	29.821	59,804
2024-06-03	31.650	33.200	31.650	32.100	29.821	48,555
2024-05-31	33.250	33.250	31.650	31.650	29.403	99,763
2024-05-30	31.300	33.400	31.100	33.300	30.936	132,082
2024-05-29	31.250	31.600	30.700	31.400	29.171	84,355

← NewerPage 10 of 22 · 1,261 trading daysOlder →

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.