Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	36.250	36.700	35.950	36.400	31.598	14,504
2022-12-20	35.850	36.200	35.300	36.200	31.425	58,654
2022-12-19	36.250	36.600	35.600	35.850	31.121	54,350
2022-12-16	37.650	37.650	36.050	36.250	31.468	22,256
2022-12-15	38.150	38.400	37.450	37.450	32.510	49,721
2022-12-14	38.000	38.550	37.150	38.300	33.248	27,177
2022-12-13	37.250	38.200	36.600	37.700	32.727	46,540
2022-12-12	36.700	37.350	36.450	37.250	32.336	17,618
2022-12-09	36.600	37.450	36.150	37.400	32.466	51,881
2022-12-08	35.900	36.500	35.350	36.500	31.685	56,132
2022-12-07	36.900	36.900	35.900	35.950	31.208	29,782
2022-12-06	37.950	38.150	36.950	36.950	32.076	51,492
2022-12-05	37.350	38.000	37.200	37.950	32.944	20,361
2022-12-02	37.150	37.550	36.550	37.350	32.423	82,570
2022-12-01	37.850	38.300	36.950	37.250	32.336	48,010
2022-11-30	38.000	38.850	37.700	37.850	32.857	114,113
2022-11-29	37.800	38.250	37.550	38.000	32.987	28,975
2022-11-28	37.950	38.000	37.050	37.700	32.727	51,987
2022-11-25	38.450	38.450	37.400	38.100	33.074	14,616
2022-11-24	38.150	38.850	38.000	38.250	33.204	25,590
2022-11-23	37.950	38.300	37.050	38.200	33.161	44,937
2022-11-22	37.650	38.000	37.350	37.850	32.857	18,147
2022-11-21	38.050	38.150	37.100	37.650	32.683	44,941
2022-11-18	38.250	38.850	37.850	37.950	32.944	40,774
2022-11-17	38.150	38.450	37.850	38.050	33.031	42,388
2022-11-16	39.700	39.700	38.400	38.400	33.334	29,387
2022-11-15	39.700	39.900	39.100	39.150	33.985	56,578
2022-11-14	40.600	40.600	39.400	39.700	34.463	73,533
2022-11-11	40.750	40.750	39.150	40.150	34.853	79,744
2022-11-10	39.000	40.700	38.400	40.200	34.897	217,537
2022-11-09	40.900	40.900	39.000	39.500	34.289	39,820
2022-11-08	38.800	40.700	38.800	40.000	34.723	74,376
2022-11-07	39.350	40.600	38.800	39.850	34.593	23,828
2022-11-04	39.250	39.400	38.750	39.350	34.159	37,504
2022-11-03	39.350	39.400	38.400	39.250	34.072	42,559
2022-11-02	40.150	40.950	39.400	39.400	34.202	123,721
2022-11-01	40.000	40.800	39.900	40.150	34.853	128,815
2022-10-31	37.100	39.800	35.950	39.700	34.463	137,285
2022-10-28	36.500	37.800	35.400	37.150	32.249	87,616
2022-10-27	36.650	36.900	35.900	36.500	31.685	30,822
2022-10-26	36.850	37.100	35.750	36.600	31.772	43,807
2022-10-25	35.450	36.800	35.450	36.800	31.945	59,964
2022-10-24	34.800	36.150	34.800	35.900	31.164	98,694
2022-10-21	33.600	34.950	33.550	34.700	30.122	56,990
2022-10-20	33.750	33.900	32.800	33.600	29.168	20,870
2022-10-19	34.150	34.150	33.050	33.650	29.211	16,131
2022-10-18	34.000	34.200	33.750	34.100	29.602	46,312
2022-10-17	33.300	34.000	32.600	34.000	29.515	34,025
2022-10-14	33.200	34.150	32.900	33.300	28.907	38,951
2022-10-13	32.350	33.050	31.350	32.950	28.603	61,708
2022-10-12	32.300	32.750	32.050	32.500	28.213	31,183
2022-10-11	32.750	33.100	32.350	32.800	28.473	20,078
2022-10-10	34.550	34.650	32.900	33.100	28.734	48,543
2022-10-07	34.600	35.300	34.100	34.500	29.949	31,657
2022-10-06	35.850	35.900	35.050	35.600	30.904	14,585
2022-10-05	36.350	36.500	34.800	35.400	30.730	34,773
2022-10-04	39.000	39.000	36.100	36.750	31.902	50,206
2022-10-03	37.100	37.800	35.950	37.600	32.640	52,945
2022-09-30	35.300	37.800	34.800	37.150	32.249	112,857
2022-09-29	35.900	36.800	34.500	35.250	30.600	75,803

← NewerPage 17 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.