Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 542.00 | 554.00 | 541.00 | 554.00 | 532.89 | 42,548 |
| 2024-08-21 | 557.00 | 557.00 | 544.00 | 544.00 | 523.27 | 16,282 |
| 2024-08-20 | 557.00 | 564.00 | 549.00 | 555.00 | 533.85 | 53,561 |
| 2024-08-19 | 548.00 | 560.00 | 547.00 | 556.00 | 534.81 | 16,149 |
| 2024-08-16 | 544.00 | 550.00 | 543.00 | 548.00 | 527.12 | 19,722 |
| 2024-08-15 | 550.00 | 554.00 | 539.00 | 541.00 | 520.38 | 17,409 |
| 2024-08-14 | 545.00 | 550.00 | 541.00 | 550.00 | 529.04 | 22,405 |
| 2024-08-13 | 541.00 | 548.00 | 539.00 | 544.00 | 523.27 | 21,069 |
| 2024-08-12 | 546.00 | 548.00 | 536.00 | 541.00 | 520.38 | 23,325 |
| 2024-08-09 | 544.00 | 552.00 | 543.00 | 544.00 | 523.27 | 15,803 |
| 2024-08-08 | 538.00 | 541.00 | 532.00 | 538.00 | 517.50 | 29,945 |
| 2024-08-07 | 528.00 | 541.00 | 528.00 | 537.00 | 516.54 | 23,779 |
| 2024-08-06 | 530.00 | 536.00 | 516.00 | 524.00 | 504.03 | 27,860 |
| 2024-08-05 | 535.00 | 537.00 | 518.00 | 527.00 | 506.92 | 43,166 |
| 2024-08-02 | 545.00 | 553.00 | 537.00 | 549.00 | 528.08 | 45,218 |
| 2024-08-01 | 545.00 | 559.00 | 541.00 | 547.00 | 526.16 | 37,018 |
| 2024-07-31 | 561.00 | 564.00 | 545.00 | 545.00 | 524.23 | 59,573 |
| 2024-07-30 | 557.00 | 560.00 | 549.00 | 560.00 | 538.66 | 24,813 |
| 2024-07-29 | 551.00 | 557.00 | 551.00 | 557.00 | 535.77 | 16,897 |
| 2024-07-26 | 548.00 | 553.00 | 548.00 | 550.00 | 529.04 | 20,485 |
| 2024-07-25 | 556.00 | 556.00 | 542.00 | 548.00 | 527.12 | 22,290 |
| 2024-07-24 | 562.00 | 562.00 | 552.00 | 556.00 | 534.81 | 18,004 |
| 2024-07-23 | 564.00 | 565.00 | 559.00 | 562.00 | 540.58 | 32,801 |
| 2024-07-22 | 561.00 | 565.00 | 558.00 | 565.00 | 543.47 | 38,508 |
| 2024-07-19 | 564.00 | 566.00 | 557.00 | 561.00 | 539.62 | 43,010 |
| 2024-07-18 | 568.00 | 569.00 | 559.00 | 564.00 | 542.51 | 41,206 |
| 2024-07-17 | 583.00 | 583.00 | 563.00 | 566.00 | 544.43 | 37,657 |
| 2024-07-16 | 574.00 | 575.00 | 567.00 | 573.00 | 551.17 | 37,271 |
| 2024-07-15 | 575.00 | 576.00 | 567.00 | 575.00 | 553.09 | 52,318 |
| 2024-07-12 | 558.00 | 577.00 | 558.00 | 576.00 | 554.05 | 30,414 |
| 2024-07-11 | 559.00 | 562.00 | 550.00 | 560.00 | 538.66 | 46,313 |
| 2024-07-10 | 557.00 | 565.00 | 552.00 | 558.00 | 536.74 | 63,191 |
| 2024-07-09 | 557.00 | 562.00 | 553.00 | 555.00 | 533.85 | 34,077 |
| 2024-07-08 | 550.00 | 563.00 | 547.00 | 557.00 | 535.77 | 60,753 |
| 2024-07-05 | 541.00 | 567.00 | 537.00 | 552.00 | 530.97 | 85,165 |
| 2024-07-04 | 545.00 | 551.00 | 541.00 | 543.00 | 522.31 | 29,080 |
| 2024-07-03 | 532.00 | 545.00 | 532.00 | 545.00 | 524.23 | 42,871 |
| 2024-07-02 | 529.00 | 532.00 | 522.00 | 531.00 | 510.77 | 29,927 |
| 2024-07-01 | 534.00 | 537.00 | 525.00 | 529.00 | 508.84 | 24,653 |
| 2024-06-28 | 518.00 | 528.00 | 517.00 | 528.00 | 507.88 | 54,413 |
| 2024-06-27 | 511.00 | 518.00 | 508.00 | 518.00 | 498.26 | 25,400 |
| 2024-06-26 | 512.00 | 516.00 | 506.00 | 512.00 | 492.49 | 40,098 |
| 2024-06-25 | 522.00 | 522.00 | 508.00 | 512.00 | 492.49 | 32,560 |
| 2024-06-24 | 517.00 | 526.00 | 516.00 | 523.00 | 503.07 | 43,583 |
| 2024-06-20 | 510.00 | 526.00 | 510.00 | 517.00 | 497.30 | 303,341 |
| 2024-06-19 | 516.00 | 518.50 | 508.00 | 508.00 | 488.64 | 76,316 |
| 2024-06-18 | 517.00 | 522.00 | 507.00 | 515.00 | 495.38 | 80,445 |
| 2024-06-17 | 513.00 | 522.00 | 510.00 | 512.00 | 492.49 | 46,171 |
| 2024-06-14 | 523.00 | 524.00 | 509.00 | 513.00 | 493.45 | 72,099 |
| 2024-06-13 | 531.00 | 542.00 | 521.00 | 521.00 | 501.15 | 103,974 |
| 2024-06-12 | 519.00 | 537.00 | 515.00 | 532.00 | 511.73 | 82,011 |
| 2024-06-11 | 520.00 | 521.00 | 514.00 | 518.00 | 498.26 | 43,925 |
| 2024-06-10 | 520.00 | 523.00 | 514.00 | 520.00 | 500.18 | 27,272 |
| 2024-06-07 | 525.00 | 525.00 | 513.00 | 521.00 | 501.15 | 57,111 |
| 2024-06-05 | 535.00 | 545.00 | 521.00 | 524.00 | 504.03 | 51,127 |
| 2024-06-04 | 546.00 | 548.00 | 540.00 | 543.00 | 522.31 | 68,270 |
| 2024-06-03 | 536.00 | 547.00 | 534.00 | 547.00 | 526.16 | 44,627 |
| 2024-05-31 | 521.00 | 536.00 | 517.00 | 536.00 | 515.58 | 376,711 |
| 2024-05-30 | 502.00 | 524.00 | 499.00 | 521.00 | 501.15 | 58,071 |
| 2024-05-29 | 525.00 | 525.00 | 512.00 | 512.00 | 492.49 | 34,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 4.7500 SEK |
| 2025-10-29 | 4.5000 SEK |
| 2025-04-29 | 4.5000 SEK |
| 2024-10-28 | 4.2500 SEK |
| 2024-04-26 | 4.2500 SEK |
| 2023-11-01 | 4.1300 SEK |
| 2023-04-28 | 4.1300 SEK |
| 2022-11-01 | 4.0000 SEK |
| 2022-04-29 | 4.0000 SEK |
| 2021-11-02 | 3.7500 SEK |
| 2021-04-30 | 3.7500 SEK |
| 2020-04-30 | 6.5000 SEK |
| 2019-04-26 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.