Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.850	27.100	26.450	26.700	24.096	26,056
2023-12-01	27.500	27.500	25.750	26.500	23.915	57,799
2023-11-30	27.150	27.200	26.250	26.700	24.096	37,526
2023-11-29	26.050	27.000	26.050	26.350	23.780	20,392
2023-11-28	27.400	27.950	26.200	26.250	23.690	31,829
2023-11-27	28.000	28.000	27.350	27.450	24.773	5,963
2023-11-24	27.950	28.000	27.150	27.900	25.179	15,007
2023-11-23	27.900	28.100	27.350	27.950	25.224	63,509
2023-11-22	27.950	28.050	27.200	27.700	24.998	11,532
2023-11-21	27.750	28.100	27.350	28.050	25.314	14,029
2023-11-20	28.400	28.400	27.650	27.750	25.043	6,434
2023-11-17	27.000	28.450	27.000	28.400	25.630	56,130
2023-11-16	26.800	27.800	26.600	27.050	24.412	33,563
2023-11-15	27.000	27.850	26.700	27.000	24.366	70,616
2023-11-14	25.450	27.100	25.000	26.400	23.825	62,261
2023-11-13	25.000	25.700	24.700	25.350	22.877	43,860
2023-11-10	25.550	25.550	24.300	25.150	22.697	45,333
2023-11-09	25.200	26.500	24.950	25.550	23.058	22,462
2023-11-08	25.250	25.700	24.600	24.950	22.516	38,201
2023-11-07	24.850	25.550	24.600	25.250	22.787	18,237
2023-11-06	24.500	27.000	23.850	24.850	22.426	98,617
2023-11-03	24.800	24.800	24.350	24.500	22.110	20,324
2023-11-02	24.200	24.950	24.200	24.750	22.336	79,834
2023-11-01	24.500	24.950	24.000	24.150	21.794	21,249
2023-10-31	24.300	25.900	24.300	24.500	22.110	24,496
2023-10-30	24.800	25.500	23.950	24.850	22.426	19,189
2023-10-27	23.950	24.800	22.200	24.750	22.336	77,296
2023-10-26	25.000	25.450	24.550	25.100	22.652	25,729
2023-10-25	25.800	26.200	25.350	25.350	22.877	16,572
2023-10-24	26.000	26.800	26.000	26.250	23.690	9,223
2023-10-23	26.800	26.850	25.000	26.250	23.690	62,738
2023-10-20	26.500	27.100	26.000	26.800	24.186	105,027
2023-10-19	26.900	27.000	26.250	26.250	23.690	3,675
2023-10-18	26.450	26.850	26.300	26.850	24.231	20,347
2023-10-17	27.500	27.500	26.500	26.800	24.186	14,396
2023-10-16	27.350	27.800	27.250	27.400	24.727	15,288
2023-10-13	27.900	27.900	27.050	27.400	24.727	5,318
2023-10-12	26.900	28.050	26.900	28.000	25.269	16,892
2023-10-11	26.500	26.950	26.250	26.750	24.141	5,754
2023-10-10	26.350	26.900	26.350	26.800	24.186	12,894
2023-10-09	26.600	26.650	26.100	26.100	23.554	19,872
2023-10-06	26.550	26.750	26.300	26.700	24.096	64,415
2023-10-05	27.000	27.400	26.750	26.750	24.141	9,604
2023-10-04	27.600	27.600	26.750	27.000	24.366	21,837
2023-10-03	27.800	27.800	26.750	27.600	24.908	31,915
2023-10-02	26.850	27.800	26.850	27.800	25.088	23,737
2023-09-29	26.300	26.900	26.200	26.750	24.141	14,685
2023-09-28	26.200	26.450	25.650	26.300	23.735	33,958
2023-09-27	27.100	27.200	26.150	26.350	23.780	17,304
2023-09-26	27.450	27.450	26.600	26.850	24.231	125,808
2023-09-25	27.750	27.750	27.050	27.450	24.773	13,443
2023-09-22	28.300	28.300	27.700	27.800	25.088	11,336
2023-09-21	27.600	28.450	27.000	28.400	25.630	38,539
2023-09-20	27.400	28.100	27.350	27.750	25.043	115,404
2023-09-19	27.600	27.900	27.050	27.550	24.863	14,376
2023-09-18	28.100	28.100	27.450	27.600	24.908	22,292
2023-09-15	28.050	28.400	27.750	28.300	25.540	13,461
2023-09-14	27.600	28.350	27.600	28.000	25.269	9,159
2023-09-13	27.950	27.950	27.200	27.600	24.908	83,866
2023-09-12	27.000	27.700	27.000	27.700	24.998	8,608

← NewerPage 13 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.