Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	45.450	45.600	43.800	44.600	37.719	90,979
2022-04-05	46.500	47.000	45.900	45.900	38.818	29,076
2022-04-04	45.550	46.600	44.900	46.350	39.199	37,829
2022-04-01	46.200	46.600	45.500	45.700	38.649	33,888
2022-03-31	46.500	47.000	45.900	46.200	39.072	22,316
2022-03-30	45.350	46.700	44.800	46.500	39.325	70,245
2022-03-29	44.550	45.900	44.300	45.350	38.353	75,924
2022-03-28	44.050	45.350	44.050	45.000	38.057	75,252
2022-03-25	43.850	44.500	43.450	44.100	37.296	135,011
2022-03-24	44.700	45.300	43.500	43.850	37.084	184,127
2022-03-23	43.150	45.000	42.300	44.700	37.803	240,248
2022-03-22	42.950	43.700	42.900	42.900	36.281	21,868
2022-03-21	43.550	43.750	42.000	42.950	36.323	92,347
2022-03-18	42.350	43.550	41.950	43.550	36.831	71,684
2022-03-17	43.100	43.500	41.050	42.350	35.816	117,138
2022-03-16	40.050	43.150	40.050	43.050	36.408	105,770
2022-03-15	41.150	41.150	39.100	39.950	33.786	68,576
2022-03-14	40.100	42.100	40.100	41.200	34.843	45,433
2022-03-11	39.950	41.000	39.400	40.100	33.913	90,058
2022-03-10	39.800	39.800	39.000	39.350	33.279	43,744
2022-03-09	40.200	40.500	39.200	39.200	33.152	121,817
2022-03-08	38.950	40.950	37.800	38.450	32.518	160,279
2022-03-07	38.000	39.550	36.900	38.400	32.475	114,374
2022-03-04	39.900	39.900	38.600	38.900	32.898	70,061
2022-03-03	41.400	41.400	39.600	40.000	33.828	73,192
2022-03-02	39.750	42.300	39.350	41.400	35.012	107,008
2022-03-01	41.850	41.850	40.500	40.600	34.336	119,910
2022-02-28	41.600	42.000	40.600	41.900	35.435	143,692
2022-02-25	40.900	43.000	39.600	41.700	35.266	317,180
2022-02-24	36.450	37.250	34.050	37.250	31.503	111,906
2022-02-23	37.400	39.250	37.050	37.350	31.587	55,130
2022-02-22	36.850	38.700	36.550	37.400	31.630	45,631
2022-02-21	38.400	38.400	37.100	37.300	31.545	85,012
2022-02-18	39.500	39.600	38.350	38.650	32.687	69,473
2022-02-17	40.550	41.100	39.500	39.850	33.701	76,141
2022-02-16	41.350	41.350	40.200	40.550	34.293	33,861
2022-02-15	40.750	41.550	39.650	41.350	34.970	66,496
2022-02-14	39.750	40.950	39.750	40.900	34.589	109,109
2022-02-11	42.050	42.350	40.950	42.300	35.773	59,925
2022-02-10	41.800	42.650	41.700	42.450	35.900	41,995
2022-02-09	41.350	42.800	41.250	42.050	35.562	39,771
2022-02-08	41.550	42.200	41.350	41.350	34.970	19,794
2022-02-07	41.850	42.100	41.200	41.650	35.224	78,189
2022-02-04	43.350	43.350	41.300	41.850	35.393	19,944
2022-02-03	42.650	43.100	42.050	42.650	36.069	41,163
2022-02-02	43.750	44.000	42.200	42.650	36.069	109,616
2022-02-01	41.300	43.750	41.300	43.450	36.746	122,045
2022-01-31	41.300	42.050	41.100	41.200	34.843	97,349
2022-01-28	42.650	43.150	40.900	41.250	34.885	80,890
2022-01-27	42.000	43.350	40.300	42.650	36.069	66,885
2022-01-26	41.300	43.100	41.300	42.550	35.985	78,290
2022-01-25	40.400	41.500	40.000	41.300	34.928	152,010
2022-01-24	42.400	43.000	39.500	40.600	34.336	199,360
2022-01-21	41.450	42.400	40.950	41.800	35.351	82,584
2022-01-20	42.200	42.900	41.750	42.450	35.900	107,683
2022-01-19	41.950	42.800	41.200	42.200	35.689	36,034
2022-01-18	42.900	42.950	41.500	41.850	35.393	83,519
2022-01-17	43.200	43.350	42.500	42.900	36.281	28,400
2022-01-14	44.100	44.100	42.750	43.200	36.535	45,342
2022-01-13	43.550	44.900	43.450	44.150	37.338	28,023

← NewerPage 20 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.