Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	27.350	27.350	27.050	27.100	24.457	9,209
2023-09-08	27.600	27.850	27.050	27.350	24.682	6,858
2023-09-07	27.450	27.650	27.250	27.650	24.953	12,244
2023-09-06	27.200	27.600	27.100	27.600	24.908	21,384
2023-09-05	27.550	27.800	27.300	27.500	24.818	5,645
2023-09-04	27.900	28.400	27.550	27.550	24.863	7,509
2023-09-01	28.100	28.250	27.850	27.950	25.224	17,134
2023-08-31	27.750	28.350	27.400	28.350	25.585	14,653
2023-08-30	27.500	27.950	27.250	27.750	25.043	15,166
2023-08-29	27.600	28.100	27.450	27.550	24.863	43,311
2023-08-28	28.400	28.400	27.000	27.650	24.953	60,917
2023-08-25	28.300	28.600	28.100	28.500	25.720	99,839
2023-08-24	28.850	28.900	28.350	28.500	25.720	14,359
2023-08-23	28.150	28.900	28.150	28.450	25.675	45,332
2023-08-22	27.150	28.600	27.150	28.150	25.404	13,564
2023-08-21	27.150	27.700	27.150	27.150	24.502	37,255
2023-08-18	27.550	27.750	27.000	27.350	24.682	159,651
2023-08-17	27.600	28.150	27.245	28.000	25.269	29,749
2023-08-16	28.650	28.845	28.150	28.150	25.404	20,702
2023-08-15	28.800	28.950	28.700	28.950	26.126	21,853
2023-08-14	29.250	29.300	28.800	28.800	25.991	15,793
2023-08-11	28.900	29.500	28.750	29.250	26.397	11,722
2023-08-10	28.700	28.900	28.550	28.900	26.081	20,798
2023-08-09	28.550	28.700	28.300	28.600	25.810	15,464
2023-08-08	28.000	28.700	27.800	28.350	25.585	23,531
2023-08-07	28.450	28.950	28.000	28.050	25.314	31,195
2023-08-04	29.000	29.050	28.450	28.450	25.675	24,818
2023-08-03	29.000	29.200	28.400	29.200	26.352	21,543
2023-08-02	29.400	29.450	29.100	29.300	26.442	10,752
2023-08-01	29.500	29.800	29.300	29.550	26.668	12,649
2023-07-31	29.400	29.400	28.800	29.400	26.532	17,432
2023-07-28	30.000	30.050	29.450	29.500	26.623	35,826
2023-07-27	30.200	30.200	29.750	30.100	27.164	16,394
2023-07-26	30.150	30.150	29.850	30.100	27.164	29,498
2023-07-25	30.000	30.200	29.500	30.200	27.254	61,187
2023-07-24	29.500	30.050	29.100	30.000	27.074	136,450
2023-07-21	29.350	29.800	28.900	29.250	26.397	37,182
2023-07-20	29.250	29.600	29.250	29.350	26.487	8,404
2023-07-19	29.450	30.000	28.000	29.250	26.397	80,194
2023-07-18	28.900	29.500	28.580	29.450	26.578	40,636
2023-07-17	28.550	29.000	28.550	28.900	26.081	40,718
2023-07-14	28.900	28.900	28.150	28.550	25.765	31,278
2023-07-13	27.200	29.000	26.750	28.700	25.901	88,056
2023-07-12	26.400	28.600	26.350	27.550	24.863	125,600
2023-07-11	26.255	26.600	25.850	26.350	23.780	48,578
2023-07-10	25.950	26.400	25.550	26.350	23.780	22,079
2023-07-07	26.050	26.250	25.700	25.950	23.419	32,491
2023-07-06	26.550	26.550	26.050	26.150	23.599	19,234
2023-07-05	26.850	26.850	26.200	26.550	23.960	25,493
2023-07-04	26.400	26.850	26.150	26.600	24.005	21,613
2023-07-03	27.200	27.200	26.200	26.400	23.825	25,319
2023-06-30	26.500	26.500	26.050	26.500	23.915	47,107
2023-06-29	26.900	26.950	26.400	26.550	23.960	283,507
2023-06-28	27.550	27.550	26.400	26.700	24.096	57,076
2023-06-27	26.600	27.400	26.400	27.200	24.547	41,089
2023-06-26	27.050	27.340	26.550	26.550	23.960	24,476
2023-06-22	27.100	27.700	27.000	27.050	24.412	32,912
2023-06-21	27.700	27.900	27.350	27.350	24.682	24,354
2023-06-20	27.650	28.000	27.650	27.700	24.998	216,068
2023-06-19	27.600	28.000	27.550	27.650	24.953	30,672

← NewerPage 14 of 22 · 1,262 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.