Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	379.20	389.60	379.20	389.20	362.92	49,466
2022-12-20	370.60	382.00	365.00	379.20	353.59	33,555
2022-12-19	389.00	389.60	377.20	380.00	354.34	53,121
2022-12-16	393.80	397.20	387.40	390.00	363.67	125,647
2022-12-15	402.40	407.60	395.20	396.00	369.26	110,835
2022-12-14	397.60	412.60	393.00	406.20	378.77	54,319
2022-12-13	381.60	414.40	379.00	396.40	369.63	122,720
2022-12-12	385.00	396.20	381.00	385.80	359.75	61,077
2022-12-09	383.20	393.80	382.40	391.00	364.60	74,123
2022-12-08	382.00	386.60	372.20	383.20	357.32	45,764
2022-12-07	381.00	385.20	378.00	379.40	353.78	71,236
2022-12-06	393.00	398.00	382.20	383.20	357.32	60,806
2022-12-05	381.40	399.00	381.40	394.00	367.40	82,052
2022-12-02	367.80	387.20	367.80	381.40	355.65	85,998
2022-12-01	371.80	382.20	363.40	367.80	342.96	119,270
2022-11-30	363.60	372.60	361.80	366.00	341.29	341,824
2022-11-29	403.00	403.00	388.20	391.00	364.60	21,737
2022-11-28	406.60	409.80	395.80	400.60	373.55	43,871
2022-11-25	416.00	417.20	396.00	409.00	381.38	36,442
2022-11-24	408.00	425.00	404.00	412.60	384.74	31,926
2022-11-23	410.80	410.80	400.40	408.00	380.45	23,368
2022-11-22	404.00	411.00	398.20	405.60	378.21	60,998
2022-11-21	400.20	405.40	392.60	402.00	374.86	34,733
2022-11-18	390.20	401.60	389.40	397.40	370.57	56,141
2022-11-17	392.80	399.80	388.80	390.80	364.41	34,941
2022-11-16	392.20	398.00	381.20	394.80	368.14	54,055
2022-11-15	395.20	402.00	386.80	392.20	365.72	57,152
2022-11-14	407.80	412.80	393.00	399.20	372.24	44,067
2022-11-11	407.00	419.80	398.20	408.00	380.45	78,087
2022-11-10	375.20	405.80	354.20	402.40	375.23	248,073
2022-11-09	383.00	387.20	372.20	384.20	358.26	408,023
2022-11-08	381.80	385.00	372.20	383.00	357.14	232,021
2022-11-07	369.00	389.60	369.00	381.80	356.02	166,723
2022-11-04	381.60	383.80	367.00	368.40	343.52	39,008
2022-11-03	380.80	394.60	371.00	380.00	354.34	45,564
2022-11-02	402.60	402.60	387.40	399.00	372.06	89,146
2022-11-01	377.20	402.40	375.40	398.40	371.50	88,164
2022-10-31	374.00	379.00	362.60	375.40	346.32	63,640
2022-10-28	371.00	373.20	359.20	370.20	341.52	66,803
2022-10-27	364.40	375.40	359.60	373.60	344.66	30,696
2022-10-26	369.40	369.80	357.40	364.60	336.36	38,862
2022-10-25	350.20	371.20	344.00	369.40	340.79	46,343
2022-10-24	352.00	352.40	340.80	350.20	323.07	24,214
2022-10-21	348.60	362.20	341.20	350.60	323.44	50,043
2022-10-20	340.60	356.60	333.80	352.20	324.92	52,513
2022-10-19	372.00	372.00	339.40	340.60	314.22	136,362
2022-10-18	364.00	371.60	362.00	367.40	338.94	37,097
2022-10-17	350.20	368.80	343.00	363.80	335.62	66,715
2022-10-14	334.00	357.40	332.00	350.20	323.07	111,595
2022-10-13	325.00	330.00	312.20	324.20	299.09	61,198
2022-10-12	325.40	329.80	320.20	324.80	299.64	71,410
2022-10-11	325.00	338.60	314.00	322.80	297.80	145,675
2022-10-10	314.00	328.20	312.60	316.20	291.71	113,044
2022-10-07	335.00	335.00	308.20	310.00	285.99	43,078
2022-10-06	326.40	341.40	319.00	336.40	310.34	132,186
2022-10-05	330.60	338.20	315.00	316.60	292.08	61,523
2022-10-04	335.00	340.00	328.80	335.60	309.60	68,053
2022-10-03	331.00	334.00	317.40	334.00	308.13	58,656
2022-09-30	304.20	332.40	301.40	331.00	305.36	116,928
2022-09-29	311.80	312.80	297.80	305.60	281.93	58,602

← NewerPage 17 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.