Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	399.20	406.00	395.20	403.00	379.83	29,760
2023-09-08	401.00	402.00	395.00	396.80	373.99	17,986
2023-09-07	396.80	401.20	393.20	400.20	377.20	20,568
2023-09-06	397.00	403.40	395.60	395.60	372.86	24,679
2023-09-05	390.60	403.80	390.60	400.00	377.01	56,560
2023-09-04	398.20	403.00	395.40	396.00	373.24	31,640
2023-09-01	394.40	400.00	390.40	396.20	373.43	12,761
2023-08-31	388.60	403.40	388.60	400.00	377.01	45,593
2023-08-30	395.00	397.40	389.40	390.20	367.77	25,591
2023-08-29	386.60	394.20	385.20	390.60	368.15	104,690
2023-08-28	375.20	387.40	374.00	386.60	364.38	40,311
2023-08-25	376.60	381.00	374.00	375.20	353.63	12,392
2023-08-24	370.00	387.00	369.20	376.80	355.14	15,963
2023-08-23	373.00	379.80	373.00	376.20	354.58	16,011
2023-08-22	364.20	374.80	360.00	372.40	350.99	81,622
2023-08-21	374.80	374.80	360.80	362.20	341.38	18,717
2023-08-18	376.20	379.60	372.00	375.60	354.01	13,034
2023-08-17	392.60	394.60	381.60	381.60	359.66	24,859
2023-08-16	394.80	398.00	387.00	393.80	371.16	71,249
2023-08-15	392.20	393.20	382.00	392.00	369.47	25,808
2023-08-14	396.60	398.20	391.20	392.20	369.66	16,657
2023-08-11	401.80	402.20	394.20	397.40	374.56	20,510
2023-08-10	388.20	404.40	388.20	401.80	378.70	28,390
2023-08-09	381.00	390.00	381.00	388.20	365.89	24,230
2023-08-08	382.60	390.80	380.60	387.20	364.94	53,719
2023-08-07	392.00	392.00	380.00	386.00	363.81	27,277
2023-08-04	385.40	395.40	384.60	393.80	371.16	10,344
2023-08-03	389.40	394.20	385.20	388.20	365.89	14,169
2023-08-02	397.80	397.80	387.80	389.40	367.02	30,968
2023-08-01	404.20	404.20	394.60	396.80	373.99	11,943
2023-07-31	402.80	408.40	396.40	404.20	380.97	24,792
2023-07-28	408.00	408.00	400.00	403.40	380.21	19,012
2023-07-27	407.00	418.40	406.40	408.00	384.55	23,751
2023-07-26	408.80	408.80	404.00	407.00	383.60	20,291
2023-07-25	408.40	412.00	403.20	408.80	385.30	24,226
2023-07-24	406.80	415.00	406.00	408.40	384.92	204,012
2023-07-21	419.60	419.60	397.80	408.20	384.74	47,705
2023-07-20	405.00	408.80	401.80	403.60	380.40	24,020
2023-07-19	393.00	406.40	392.40	403.00	379.83	24,749
2023-07-18	385.00	392.00	381.60	388.00	365.70	26,194
2023-07-17	385.00	386.40	381.20	384.00	361.93	26,715
2023-07-14	389.40	390.60	381.60	389.40	367.02	20,335
2023-07-13	398.60	398.60	390.40	393.60	370.98	41,986
2023-07-12	390.00	401.60	381.00	396.00	373.24	41,996
2023-07-11	384.00	388.60	381.00	385.80	363.62	50,891
2023-07-10	391.40	394.20	379.40	379.60	357.78	51,506
2023-07-07	400.00	403.60	372.00	392.60	370.03	250,419
2023-07-06	408.00	418.20	398.60	398.60	375.69	29,685
2023-07-05	419.40	419.40	411.20	412.00	388.32	28,561
2023-07-04	403.60	419.40	401.80	419.40	395.29	34,211
2023-07-03	394.80	401.80	390.80	401.60	378.52	24,416
2023-06-30	394.40	399.00	393.00	394.80	372.11	26,986
2023-06-29	398.20	398.20	391.40	394.40	371.73	28,901
2023-06-28	385.00	394.40	384.60	394.40	371.73	34,005
2023-06-27	382.00	386.40	380.20	385.00	362.87	35,726
2023-06-26	380.20	384.00	376.00	381.80	359.85	34,498
2023-06-22	376.20	384.00	374.80	380.20	358.35	33,015
2023-06-21	380.40	381.40	371.20	381.40	359.48	34,749
2023-06-20	386.20	386.20	378.00	378.20	356.46	37,551
2023-06-19	410.40	411.00	384.80	386.20	364.00	149,063

← NewerPage 14 of 22 · 1,262 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.