Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	28.050	28.700	27.950	28.550	25.765	43,695
2024-02-28	28.250	28.490	27.800	28.050	25.314	41,509
2024-02-27	27.250	28.450	27.150	28.250	25.495	99,625
2024-02-26	28.100	28.100	27.050	27.250	24.592	138,638
2024-02-23	27.800	28.200	27.550	28.100	25.359	60,016
2024-02-22	28.150	28.150	27.800	28.000	25.269	31,209
2024-02-21	28.400	28.400	27.550	27.800	25.088	58,819
2024-02-20	28.200	28.200	27.750	28.200	25.449	51,701
2024-02-19	27.800	28.400	27.800	28.300	25.540	24,837
2024-02-16	28.200	28.650	28.100	28.400	25.630	61,689
2024-02-15	29.000	29.120	27.900	28.200	25.449	58,641
2024-02-14	28.400	28.850	28.195	28.650	25.856	143,700
2024-02-13	29.300	29.750	28.400	28.450	25.675	64,503
2024-02-12	27.000	31.000	26.950	29.100	26.262	141,502
2024-02-09	26.700	28.100	26.000	27.000	24.366	591,709
2024-02-08	30.150	30.700	29.000	29.200	26.352	82,053
2024-02-07	29.350	29.950	29.350	29.950	27.029	42,828
2024-02-06	29.550	29.850	28.550	29.350	26.487	61,967
2024-02-05	29.850	30.150	29.450	29.550	26.668	29,650
2024-02-02	30.550	30.550	29.850	29.850	26.938	193,039
2024-02-01	30.350	30.750	30.150	30.200	27.254	24,438
2024-01-31	30.800	30.950	30.300	30.350	27.390	21,922
2024-01-30	31.500	31.700	30.550	30.950	27.931	104,700
2024-01-29	31.400	31.550	30.950	31.300	28.247	36,444
2024-01-26	31.650	31.700	31.200	31.400	28.337	35,833
2024-01-25	31.050	31.600	31.050	31.600	28.518	55,805
2024-01-24	30.700	31.050	30.550	31.050	28.021	88,598
2024-01-23	30.500	30.850	30.300	30.500	27.525	69,460
2024-01-22	30.650	31.200	30.250	30.500	27.525	67,672
2024-01-19	30.750	30.800	30.150	30.350	27.390	28,993
2024-01-18	31.050	31.050	30.400	30.500	27.525	31,252
2024-01-17	32.150	32.150	30.900	30.950	27.931	54,500
2024-01-16	32.650	32.650	32.000	32.300	29.150	26,650
2024-01-15	32.950	33.100	32.600	32.650	29.465	58,912
2024-01-12	33.350	33.350	32.700	32.950	29.736	96,975
2024-01-11	32.900	33.400	32.900	33.400	30.142	46,314
2024-01-10	33.000	33.150	32.550	33.000	29.781	53,261
2024-01-09	33.000	33.150	32.800	33.000	29.781	38,661
2024-01-08	33.150	33.400	32.300	32.850	29.646	50,716
2024-01-05	34.000	34.000	33.000	33.000	29.781	19,328
2024-01-04	33.250	33.310	32.850	33.000	29.781	15,362
2024-01-03	33.500	33.500	32.700	32.950	29.736	31,774
2024-01-02	32.850	33.500	32.400	33.500	30.232	163,506
2023-12-29	32.250	32.800	32.000	32.400	29.240	20,599
2023-12-28	32.050	32.250	31.600	32.100	28.969	38,292
2023-12-27	31.200	32.500	31.200	32.050	28.924	111,375
2023-12-22	31.300	31.500	30.700	31.050	28.021	48,923
2023-12-21	31.550	31.750	31.050	31.300	28.247	54,939
2023-12-20	31.750	32.050	30.650	31.450	28.382	59,786
2023-12-19	31.900	32.000	31.300	31.750	28.653	74,179
2023-12-18	31.900	32.200	31.000	31.700	28.608	46,487
2023-12-15	31.600	31.800	30.850	31.700	28.608	34,275
2023-12-14	30.800	34.200	30.100	31.350	28.292	154,982
2023-12-13	30.100	30.600	28.800	30.500	27.525	145,124
2023-12-12	29.800	30.350	29.500	29.600	26.713	117,524
2023-12-11	29.450	30.000	29.100	29.750	26.848	125,347
2023-12-08	29.900	30.000	29.250	29.450	26.578	65,319
2023-12-07	29.450	29.850	29.000	29.800	26.893	55,991
2023-12-06	28.400	29.600	28.400	29.500	26.623	106,761
2023-12-05	27.000	29.000	26.500	28.350	25.585	2,008,291

← NewerPage 12 of 21 · 1,257 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.