Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 533.00 | 535.00 | 524.00 | 525.00 | 504.99 | 33,545 |
| 2024-05-27 | 525.00 | 536.00 | 523.00 | 532.00 | 511.73 | 40,260 |
| 2024-05-24 | 528.00 | 530.00 | 521.00 | 525.00 | 504.99 | 25,375 |
| 2024-05-23 | 538.00 | 539.00 | 526.00 | 527.00 | 506.92 | 44,386 |
| 2024-05-22 | 538.00 | 539.00 | 533.00 | 539.00 | 518.46 | 37,814 |
| 2024-05-21 | 537.00 | 541.00 | 531.00 | 537.00 | 516.54 | 443,220 |
| 2024-05-20 | 538.00 | 545.00 | 532.00 | 536.00 | 515.58 | 29,792 |
| 2024-05-17 | 530.00 | 539.00 | 529.00 | 537.00 | 516.54 | 22,938 |
| 2024-05-16 | 538.00 | 546.00 | 534.00 | 535.00 | 514.61 | 33,590 |
| 2024-05-15 | 511.00 | 536.00 | 511.00 | 534.00 | 513.65 | 62,217 |
| 2024-05-14 | 511.00 | 516.00 | 508.00 | 511.00 | 491.53 | 25,362 |
| 2024-05-13 | 515.00 | 518.00 | 510.00 | 511.00 | 491.53 | 26,584 |
| 2024-05-10 | 505.00 | 517.00 | 502.50 | 515.00 | 495.38 | 64,035 |
| 2024-05-08 | 505.00 | 508.00 | 499.00 | 505.00 | 485.76 | 47,986 |
| 2024-05-07 | 491.50 | 506.00 | 490.00 | 505.00 | 485.76 | 54,416 |
| 2024-05-06 | 493.00 | 495.00 | 484.50 | 491.50 | 472.77 | 30,719 |
| 2024-05-03 | 491.50 | 493.00 | 478.00 | 491.50 | 472.77 | 32,146 |
| 2024-05-02 | 487.00 | 491.00 | 482.00 | 491.00 | 472.29 | 36,356 |
| 2024-04-30 | 480.50 | 487.00 | 475.00 | 487.00 | 468.44 | 75,670 |
| 2024-04-29 | 477.00 | 484.00 | 475.50 | 483.00 | 464.59 | 38,279 |
| 2024-04-26 | 470.00 | 478.50 | 466.00 | 477.00 | 458.82 | 40,460 |
| 2024-04-25 | 488.50 | 488.50 | 466.00 | 469.50 | 447.52 | 50,592 |
| 2024-04-24 | 502.00 | 502.00 | 485.00 | 488.50 | 465.63 | 31,799 |
| 2024-04-23 | 496.00 | 502.00 | 496.00 | 502.00 | 478.50 | 34,217 |
| 2024-04-22 | 493.00 | 497.50 | 491.00 | 496.00 | 472.78 | 29,648 |
| 2024-04-19 | 493.00 | 493.00 | 486.00 | 490.50 | 467.54 | 33,321 |
| 2024-04-18 | 492.00 | 495.50 | 486.00 | 494.00 | 470.87 | 46,371 |
| 2024-04-17 | 495.50 | 501.00 | 490.50 | 491.00 | 468.01 | 45,175 |
| 2024-04-16 | 488.00 | 497.00 | 485.00 | 495.50 | 472.30 | 64,780 |
| 2024-04-15 | 487.50 | 501.00 | 486.50 | 494.00 | 470.87 | 44,327 |
| 2024-04-12 | 493.50 | 498.50 | 480.00 | 490.00 | 467.06 | 71,547 |
| 2024-04-11 | 491.00 | 496.00 | 480.50 | 489.00 | 466.11 | 78,775 |
| 2024-04-10 | 503.00 | 515.00 | 479.50 | 490.00 | 467.06 | 115,874 |
| 2024-04-09 | 505.00 | 506.00 | 494.00 | 504.00 | 480.41 | 53,535 |
| 2024-04-08 | 501.00 | 505.00 | 498.50 | 505.00 | 481.36 | 146,160 |
| 2024-04-05 | 497.00 | 505.00 | 493.50 | 500.00 | 476.59 | 31,586 |
| 2024-04-04 | 510.00 | 512.00 | 504.00 | 505.00 | 481.36 | 53,235 |
| 2024-04-03 | 512.00 | 515.00 | 508.00 | 509.00 | 485.17 | 88,213 |
| 2024-04-02 | 523.00 | 529.00 | 508.00 | 511.00 | 487.08 | 176,857 |
| 2024-03-28 | 525.00 | 529.00 | 519.00 | 523.00 | 498.52 | 44,915 |
| 2024-03-27 | 514.00 | 525.00 | 513.00 | 525.00 | 500.42 | 73,990 |
| 2024-03-26 | 509.00 | 516.50 | 505.50 | 516.50 | 492.32 | 95,903 |
| 2024-03-25 | 504.50 | 511.50 | 502.00 | 510.50 | 486.60 | 60,552 |
| 2024-03-22 | 496.00 | 509.00 | 495.00 | 504.50 | 480.88 | 109,908 |
| 2024-03-21 | 483.00 | 494.40 | 483.00 | 494.00 | 470.87 | 68,191 |
| 2024-03-20 | 472.80 | 481.20 | 467.20 | 480.40 | 457.91 | 47,522 |
| 2024-03-19 | 464.00 | 477.80 | 462.00 | 475.60 | 453.34 | 49,525 |
| 2024-03-18 | 465.00 | 480.80 | 460.00 | 464.00 | 442.28 | 68,153 |
| 2024-03-15 | 470.80 | 471.80 | 462.20 | 463.80 | 442.09 | 138,990 |
| 2024-03-14 | 473.00 | 479.00 | 469.00 | 470.80 | 448.76 | 64,769 |
| 2024-03-13 | 463.40 | 472.40 | 460.40 | 470.20 | 448.19 | 133,577 |
| 2024-03-12 | 461.40 | 469.80 | 459.00 | 460.40 | 438.85 | 42,657 |
| 2024-03-11 | 454.20 | 462.60 | 450.20 | 460.20 | 438.66 | 56,218 |
| 2024-03-08 | 441.60 | 458.20 | 436.00 | 456.60 | 435.22 | 58,249 |
| 2024-03-07 | 436.00 | 450.20 | 431.60 | 441.60 | 420.93 | 24,140 |
| 2024-03-06 | 430.40 | 444.20 | 430.40 | 437.20 | 416.73 | 22,248 |
| 2024-03-05 | 437.60 | 441.20 | 430.20 | 430.20 | 410.06 | 60,284 |
| 2024-03-04 | 434.60 | 442.80 | 432.20 | 437.60 | 417.11 | 40,243 |
| 2024-03-01 | 425.40 | 437.00 | 425.00 | 434.20 | 413.87 | 25,234 |
| 2024-02-29 | 430.00 | 432.80 | 424.40 | 424.40 | 404.53 | 72,475 |
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.