Catella AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	44.150	45.100	43.550	43.550	36.831	54,667
2022-01-11	43.500	44.550	43.050	43.800	37.042	62,550
2022-01-10	46.050	46.050	43.500	43.500	36.788	137,077
2022-01-07	46.150	46.750	45.500	46.050	38.945	57,471
2022-01-05	47.050	47.400	45.800	46.350	39.199	27,504
2022-01-04	47.200	48.200	46.950	46.950	39.706	43,962
2022-01-03	47.950	48.000	46.800	47.100	39.833	54,159
2021-12-30	46.300	47.850	46.000	47.100	39.833	47,502
2021-12-29	46.950	46.950	45.100	46.300	39.156	65,811
2021-12-28	46.350	46.800	45.150	46.600	39.410	96,080
2021-12-27	45.950	48.900	45.850	46.400	39.241	78,130
2021-12-23	44.450	46.200	44.350	46.200	39.072	103,701
2021-12-22	43.950	44.800	43.600	44.450	37.592	26,849
2021-12-21	43.800	44.500	43.000	43.950	37.169	26,047
2021-12-20	43.450	43.950	42.350	43.800	37.042	21,174
2021-12-17	44.200	44.900	42.850	43.750	37.000	33,822
2021-12-16	43.950	45.450	43.500	44.150	37.338	84,646
2021-12-15	43.300	44.450	42.450	43.650	36.915	59,682
2021-12-14	44.000	45.850	42.450	43.300	36.619	55,767
2021-12-13	43.850	44.950	43.750	44.000	37.211	37,710
2021-12-10	44.950	44.950	43.750	43.800	37.042	23,461
2021-12-09	45.950	45.950	43.750	44.100	37.296	48,272
2021-12-08	45.800	47.350	44.150	44.200	37.380	85,157
2021-12-07	43.200	45.900	43.200	45.700	38.649	134,223
2021-12-06	43.000	43.950	42.100	43.050	36.408	76,144
2021-12-03	42.850	43.700	42.300	43.000	36.365	123,761
2021-12-02	43.400	43.950	39.950	42.850	36.239	191,868
2021-12-01	42.000	43.700	41.250	43.500	36.788	271,548
2021-11-30	41.200	42.500	40.150	41.900	35.435	198,917
2021-11-29	40.000	42.000	40.000	41.200	34.843	80,489
2021-11-26	40.200	41.450	39.750	40.000	33.828	179,617
2021-11-25	42.100	42.100	40.500	41.850	35.393	253,494
2021-11-24	40.800	42.150	40.200	42.150	35.647	110,436
2021-11-23	42.150	42.800	40.400	41.000	34.674	77,964
2021-11-22	41.550	42.900	41.050	42.150	35.647	64,446
2021-11-19	41.150	42.500	40.750	41.550	35.139	81,985
2021-11-18	44.800	44.800	40.450	41.100	34.759	139,877
2021-11-17	43.300	44.650	42.650	43.250	36.577	109,392
2021-11-16	42.950	44.750	42.950	42.950	36.323	102,011
2021-11-15	40.500	43.750	40.150	42.950	36.323	178,154
2021-11-12	40.500	41.600	40.100	40.100	33.913	133,901
2021-11-11	40.100	41.900	39.450	40.500	34.251	151,055
2021-11-10	41.150	41.150	39.050	40.050	33.871	64,941
2021-11-09	40.400	42.050	39.250	41.150	34.801	56,172
2021-11-08	40.650	40.650	39.700	40.400	34.167	81,813
2021-11-05	38.800	40.750	38.000	40.750	34.463	124,793
2021-11-04	38.500	38.550	37.600	38.250	32.348	50,175
2021-11-03	37.700	39.000	37.200	38.750	32.771	66,615
2021-11-02	38.150	38.950	37.450	37.600	31.799	52,456
2021-11-01	39.000	39.600	37.750	38.150	32.264	33,790
2021-10-29	37.350	39.450	37.350	38.400	32.475	52,501
2021-10-28	37.650	37.800	36.550	37.400	31.630	57,658
2021-10-27	37.700	37.850	37.500	37.700	31.883	21,098
2021-10-26	38.000	38.400	37.650	37.700	31.883	13,710
2021-10-25	37.500	38.650	37.400	38.150	32.264	41,477
2021-10-22	37.900	38.450	37.400	38.300	32.391	18,704
2021-10-21	37.000	37.950	36.300	37.900	32.052	23,405

← NewerPage 21 of 21 · 1,257 trading days

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.