Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	19.980	20.150	19.700	20.050	20.050	27,928
2026-07-27	19.800	20.150	19.580	19.820	19.820	54,271
2026-07-24	19.300	19.780	19.200	19.760	19.760	21,637
2026-07-23	19.420	19.600	19.220	19.420	19.420	34,908
2026-07-22	19.620	19.820	19.540	19.640	19.640	17,636
2026-07-21	19.800	19.800	19.440	19.660	19.660	47,775
2026-07-20	20.050	20.050	19.520	19.640	19.640	41,299
2026-07-17	20.350	20.350	19.860	19.880	19.880	20,844
2026-07-16	20.050	20.250	19.920	20.150	20.150	15,357
2026-07-15	19.940	20.200	19.840	20.000	20.000	8,407
2026-07-14	19.840	20.000	19.660	19.980	19.980	21,082
2026-07-13	19.920	20.050	19.820	19.880	19.880	21,536
2026-07-10	19.880	20.250	19.780	19.920	19.920	59,844
2026-07-09	19.540	19.980	19.540	19.880	19.880	36,153
2026-07-08	20.000	20.050	19.540	19.540	19.540	50,568
2026-07-07	19.620	20.200	19.620	20.100	20.100	81,375
2026-07-06	19.900	19.900	19.420	19.500	19.500	51,013
2026-07-03	19.760	19.920	19.500	19.740	19.740	82,105
2026-07-02	20.200	20.200	19.400	19.680	19.680	77,600
2026-07-01	20.500	20.500	19.840	19.920	19.920	47,108
2026-06-30	20.650	20.650	20.350	20.600	20.600	58,717
2026-06-29	20.500	20.750	20.300	20.400	20.400	24,262
2026-06-26	20.500	20.500	20.000	20.500	20.500	69,274
2026-06-25	20.450	20.900	20.450	20.550	20.550	55,848
2026-06-24	20.600	20.750	20.400	20.650	20.650	63,926
2026-06-23	20.550	20.900	20.450	20.800	20.800	58,108
2026-06-22	20.450	20.850	20.300	20.800	20.800	69,068
2026-06-18	20.300	20.750	20.300	20.700	20.700	90,423
2026-06-17	20.400	20.600	20.000	20.350	20.350	686,452
2026-06-16	20.750	20.800	20.450	20.500	20.500	1,101,764
2026-06-15	20.850	21.200	20.650	20.850	20.850	489,480
2026-06-12	20.750	20.900	20.650	20.700	20.700	67,019
2026-06-11	20.400	20.550	20.300	20.450	20.450	67,155
2026-06-10	20.300	20.700	20.050	20.450	20.450	101,432
2026-06-09	20.300	20.550	20.100	20.100	20.100	83,243
2026-06-08	20.800	20.800	20.250	20.500	20.500	170,171
2026-06-05	20.750	21.450	20.650	20.650	20.650	105,626
2026-06-04	20.650	20.900	20.550	20.850	20.850	96,545
2026-06-03	20.450	20.850	20.350	20.650	20.650	84,376
2026-06-02	20.200	20.700	20.200	20.550	20.550	74,143
2026-06-01	20.400	20.450	20.100	20.150	20.150	109,393
2026-05-29	20.450	20.750	20.350	20.400	20.400	90,764
2026-05-28	20.450	20.550	19.920	20.500	20.500	144,684
2026-05-27	20.600	21.000	20.200	20.200	20.200	86,789
2026-05-26	20.850	21.300	20.600	20.700	20.700	54,598
2026-05-25	20.550	21.100	20.550	20.900	20.900	80,939
2026-05-22	20.500	20.800	20.400	20.550	20.550	68,302
2026-05-21	20.500	20.750	20.300	20.400	20.400	72,492
2026-05-20	20.000	20.650	19.660	20.400	20.400	143,174
2026-05-19	19.800	20.200	19.660	19.720	19.720	55,626
2026-05-18	19.780	19.900	19.500	19.880	19.880	330,931
2026-05-15	20.000	20.050	19.560	19.760	19.760	120,698
2026-05-13	20.100	20.400	19.980	19.980	19.980	128,279
2026-05-12	20.000	21.250	19.880	20.650	19.750	293,908
2026-05-11	20.050	20.050	19.520	19.840	18.975	146,828
2026-05-08	20.450	21.650	19.720	19.720	18.861	253,948
2026-05-07	21.650	22.100	21.650	21.750	20.802	114,585
2026-05-06	21.600	22.050	21.600	21.800	20.850	93,002
2026-05-05	21.700	21.850	21.400	21.600	20.659	37,943
2026-05-04	21.150	21.800	21.150	21.300	20.372	94,032

← NewerPage 2 of 5 · 251 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.