Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 430.00 | 432.80 | 424.40 | 424.40 | 404.53 | 72,475 |
| 2024-02-28 | 429.00 | 429.00 | 419.20 | 424.40 | 404.53 | 36,519 |
| 2024-02-27 | 430.20 | 436.80 | 429.00 | 429.00 | 408.92 | 39,666 |
| 2024-02-26 | 438.40 | 441.20 | 426.80 | 426.80 | 406.82 | 38,200 |
| 2024-02-23 | 450.00 | 450.00 | 431.40 | 437.00 | 416.54 | 42,136 |
| 2024-02-22 | 427.80 | 452.20 | 417.60 | 446.20 | 425.31 | 134,960 |
| 2024-02-21 | 423.00 | 426.40 | 412.80 | 415.00 | 395.57 | 25,737 |
| 2024-02-20 | 426.80 | 426.80 | 421.00 | 423.00 | 403.20 | 20,342 |
| 2024-02-19 | 428.20 | 433.80 | 424.20 | 426.80 | 406.82 | 17,623 |
| 2024-02-16 | 433.00 | 436.00 | 424.20 | 428.60 | 408.54 | 50,393 |
| 2024-02-15 | 421.40 | 432.00 | 420.60 | 429.00 | 408.92 | 48,367 |
| 2024-02-14 | 418.00 | 421.40 | 416.40 | 418.40 | 398.81 | 62,752 |
| 2024-02-13 | 428.40 | 428.40 | 415.20 | 419.00 | 399.39 | 31,215 |
| 2024-02-12 | 423.80 | 433.00 | 423.80 | 427.40 | 407.39 | 28,980 |
| 2024-02-09 | 430.80 | 431.60 | 420.20 | 423.80 | 403.96 | 27,543 |
| 2024-02-08 | 430.00 | 434.20 | 428.80 | 430.20 | 410.06 | 21,253 |
| 2024-02-07 | 433.40 | 436.00 | 430.00 | 430.00 | 409.87 | 41,525 |
| 2024-02-06 | 438.40 | 438.80 | 426.90 | 433.80 | 413.49 | 49,894 |
| 2024-02-05 | 437.40 | 443.00 | 434.00 | 434.80 | 414.45 | 16,699 |
| 2024-02-02 | 439.00 | 443.80 | 434.80 | 437.40 | 416.92 | 32,019 |
| 2024-02-01 | 447.00 | 447.00 | 432.80 | 437.20 | 416.73 | 26,579 |
| 2024-01-31 | 450.80 | 454.00 | 439.00 | 445.40 | 424.55 | 132,244 |
| 2024-01-30 | 453.40 | 458.20 | 450.00 | 450.80 | 429.70 | 19,575 |
| 2024-01-29 | 444.00 | 455.60 | 438.40 | 453.20 | 431.98 | 28,876 |
| 2024-01-26 | 440.00 | 444.40 | 434.40 | 444.00 | 423.21 | 31,896 |
| 2024-01-25 | 434.60 | 444.40 | 433.00 | 443.80 | 423.02 | 33,006 |
| 2024-01-24 | 434.80 | 437.80 | 433.00 | 436.60 | 416.16 | 30,753 |
| 2024-01-23 | 436.00 | 436.60 | 428.40 | 429.40 | 409.30 | 26,706 |
| 2024-01-22 | 435.40 | 444.80 | 431.00 | 435.40 | 415.02 | 45,538 |
| 2024-01-19 | 433.60 | 439.60 | 430.40 | 432.20 | 411.97 | 49,857 |
| 2024-01-18 | 423.00 | 433.80 | 421.40 | 432.20 | 411.97 | 45,018 |
| 2024-01-17 | 434.00 | 437.00 | 418.00 | 423.00 | 403.20 | 46,161 |
| 2024-01-16 | 437.00 | 441.00 | 432.80 | 434.00 | 413.68 | 33,641 |
| 2024-01-15 | 443.20 | 448.20 | 436.00 | 437.00 | 416.54 | 79,059 |
| 2024-01-12 | 441.20 | 453.00 | 441.00 | 443.20 | 422.45 | 83,718 |
| 2024-01-11 | 457.60 | 460.40 | 438.00 | 440.80 | 420.16 | 69,894 |
| 2024-01-10 | 450.00 | 462.00 | 450.00 | 458.40 | 436.94 | 63,389 |
| 2024-01-09 | 462.20 | 463.00 | 456.40 | 459.40 | 437.89 | 28,090 |
| 2024-01-08 | 464.40 | 466.00 | 452.60 | 462.20 | 440.56 | 57,591 |
| 2024-01-05 | 461.80 | 467.00 | 459.20 | 462.00 | 440.37 | 25,150 |
| 2024-01-04 | 458.00 | 466.80 | 458.00 | 461.40 | 439.80 | 33,430 |
| 2024-01-03 | 469.60 | 471.80 | 453.20 | 458.00 | 436.56 | 140,801 |
| 2024-01-02 | 471.40 | 475.00 | 467.40 | 469.20 | 447.24 | 26,243 |
| 2023-12-29 | 474.80 | 475.80 | 469.60 | 471.40 | 449.33 | 19,350 |
| 2023-12-28 | 468.60 | 474.20 | 466.80 | 472.40 | 450.29 | 43,738 |
| 2023-12-27 | 473.00 | 477.80 | 464.80 | 469.00 | 447.04 | 54,052 |
| 2023-12-22 | 465.80 | 476.80 | 464.40 | 473.00 | 450.86 | 66,247 |
| 2023-12-21 | 462.00 | 467.60 | 458.40 | 466.80 | 444.95 | 38,476 |
| 2023-12-20 | 467.40 | 467.40 | 456.40 | 465.00 | 443.23 | 52,972 |
| 2023-12-19 | 467.00 | 473.00 | 462.60 | 464.00 | 442.28 | 56,502 |
| 2023-12-18 | 462.40 | 469.40 | 457.40 | 466.40 | 444.57 | 55,724 |
| 2023-12-15 | 467.20 | 473.80 | 466.20 | 466.60 | 444.76 | 146,423 |
| 2023-12-14 | 450.00 | 468.20 | 446.00 | 464.40 | 442.66 | 71,462 |
| 2023-12-13 | 425.00 | 436.60 | 425.00 | 435.40 | 415.02 | 56,925 |
| 2023-12-12 | 423.40 | 429.40 | 422.00 | 425.80 | 405.87 | 37,587 |
| 2023-12-11 | 423.00 | 432.80 | 422.20 | 432.40 | 412.16 | 33,587 |
| 2023-12-08 | 428.40 | 428.40 | 419.60 | 423.00 | 403.20 | 36,715 |
| 2023-12-07 | 421.60 | 429.20 | 416.80 | 428.00 | 407.96 | 32,235 |
| 2023-12-06 | 425.20 | 433.00 | 420.20 | 426.00 | 406.06 | 60,994 |
| 2023-12-05 | 412.00 | 429.00 | 412.00 | 425.20 | 405.29 | 48,892 |
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.