Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	412.40	421.60	409.80	412.00	392.71	40,665
2023-12-01	392.00	413.40	385.40	412.80	393.48	136,862
2023-11-30	397.80	399.80	390.40	390.40	372.12	253,196
2023-11-29	396.00	406.40	396.00	397.60	378.99	83,860
2023-11-28	400.80	402.80	388.60	396.00	377.46	83,145
2023-11-27	400.80	404.40	399.60	400.80	382.04	84,980
2023-11-24	405.40	406.20	398.20	400.80	382.04	21,731
2023-11-23	401.40	408.60	399.80	405.40	386.42	117,048
2023-11-22	405.00	405.00	396.20	401.40	382.61	66,185
2023-11-21	406.00	406.80	394.00	394.80	376.32	40,960
2023-11-20	405.20	406.40	397.00	405.80	386.80	54,890
2023-11-17	404.00	409.60	402.60	405.00	386.04	219,996
2023-11-16	405.00	414.80	404.00	404.00	385.09	48,756
2023-11-15	412.40	418.60	405.60	407.20	388.14	48,444
2023-11-14	387.80	413.80	387.80	410.20	391.00	108,289
2023-11-13	400.20	402.40	387.40	387.80	369.65	43,562
2023-11-10	404.80	404.80	398.00	400.00	381.27	24,677
2023-11-09	401.00	411.00	399.40	406.20	387.18	23,290
2023-11-08	400.80	403.20	393.80	399.00	380.32	31,498
2023-11-07	398.80	402.40	395.60	400.80	382.04	36,006
2023-11-06	404.40	406.20	396.40	398.80	380.13	49,951
2023-11-03	394.00	406.60	392.40	402.00	383.18	30,922
2023-11-02	369.60	395.60	368.20	395.40	376.89	112,306
2023-11-01	369.00	369.00	359.00	360.80	343.91	38,105
2023-10-31	358.60	371.00	353.00	369.00	347.79	165,921
2023-10-30	353.40	367.60	353.40	357.60	337.04	80,382
2023-10-27	340.00	370.00	340.00	353.20	332.90	37,398
2023-10-26	344.60	355.80	340.00	352.20	331.95	95,109
2023-10-25	354.60	356.00	339.40	344.60	324.79	91,816
2023-10-24	346.60	363.40	346.60	360.80	340.06	21,449
2023-10-23	365.00	366.80	350.40	356.40	335.91	19,758
2023-10-20	354.00	361.80	347.80	360.60	339.87	23,065
2023-10-19	364.00	365.40	356.40	356.60	336.10	29,729
2023-10-18	374.80	374.80	364.00	364.00	343.08	20,838
2023-10-17	378.00	385.00	373.80	374.80	353.26	29,447
2023-10-16	378.80	384.40	375.40	378.20	356.46	23,058
2023-10-13	390.00	390.00	378.80	378.80	357.03	21,721
2023-10-12	391.60	400.20	390.00	390.00	367.58	139,294
2023-10-11	383.40	393.60	383.40	391.60	369.09	37,261
2023-10-10	370.00	386.80	370.00	385.00	362.87	116,924
2023-10-09	376.00	377.60	372.40	375.80	354.20	12,664
2023-10-06	372.80	376.80	367.20	376.00	354.39	20,715
2023-10-05	368.60	375.80	368.60	372.60	351.18	27,532
2023-10-04	363.40	370.20	363.00	368.60	347.41	24,200
2023-10-03	377.80	378.00	365.80	367.00	345.90	23,595
2023-10-02	380.00	391.00	375.20	377.80	356.08	27,691
2023-09-29	369.60	384.20	369.60	380.00	358.16	57,299
2023-09-28	368.00	375.80	363.20	369.60	348.35	38,181
2023-09-27	375.20	381.00	367.20	368.00	346.85	35,985
2023-09-26	384.40	384.40	375.00	379.40	357.59	25,930
2023-09-25	379.40	390.80	379.40	390.00	367.58	37,751
2023-09-22	389.80	389.80	381.00	383.00	360.98	34,397
2023-09-21	391.00	396.60	384.40	389.80	367.39	32,146
2023-09-20	383.80	391.40	383.80	391.00	368.52	21,149
2023-09-19	385.00	388.00	381.60	383.80	361.74	25,868
2023-09-18	397.00	397.00	385.20	385.20	363.06	16,383
2023-09-15	407.80	410.20	396.40	397.00	374.18	153,426
2023-09-14	394.80	405.40	394.20	405.40	382.10	56,785
2023-09-13	392.60	397.60	389.80	394.80	372.11	19,207
2023-09-12	403.00	403.00	391.20	392.60	370.03	33,006

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.