Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	300.00	311.80	288.60	311.80	287.65	72,610
2022-09-27	315.40	317.40	299.60	300.20	276.95	108,288
2022-09-26	331.00	331.00	314.60	314.80	290.42	70,481
2022-09-23	330.00	334.40	320.80	330.40	304.81	46,958
2022-09-22	350.00	350.00	330.80	331.20	305.55	38,615
2022-09-21	353.40	353.80	346.80	351.00	323.81	73,882
2022-09-20	382.60	392.80	349.60	353.40	326.03	55,232
2022-09-19	393.00	396.00	370.60	379.20	349.83	38,796
2022-09-16	383.40	393.40	369.00	385.00	355.18	556,431
2022-09-15	419.40	422.80	404.80	407.80	376.21	66,553
2022-09-14	435.00	445.00	418.40	421.80	389.13	42,798
2022-09-13	470.40	470.40	435.20	435.20	401.49	44,336
2022-09-12	444.60	463.00	444.00	462.00	426.21	30,393
2022-09-09	448.40	448.40	434.20	446.00	411.45	45,933
2022-09-08	452.60	452.80	433.80	434.20	400.57	69,416
2022-09-07	440.20	445.40	431.00	440.00	405.92	71,812
2022-09-06	425.60	447.00	425.60	438.60	404.63	56,091
2022-09-05	425.00	430.40	418.40	425.60	392.63	34,158
2022-09-02	436.20	440.60	425.00	432.00	398.54	169,449
2022-09-01	442.80	490.20	422.00	431.60	398.17	54,904
2022-08-31	429.00	441.80	428.80	438.80	404.81	220,893
2022-08-30	429.40	449.60	425.00	429.00	395.77	38,566
2022-08-29	437.60	444.00	430.40	437.60	403.70	20,931
2022-08-26	445.00	450.40	433.60	435.00	401.30	27,884
2022-08-25	434.80	448.00	434.00	444.60	410.16	28,698
2022-08-24	432.40	437.40	426.40	434.80	401.12	24,433
2022-08-23	442.20	448.60	436.00	438.20	404.26	92,085
2022-08-22	435.00	447.00	431.60	442.20	407.95	51,063
2022-08-19	450.00	450.60	434.00	435.00	401.30	32,521
2022-08-18	447.00	461.40	442.60	450.00	415.14	36,691
2022-08-17	471.00	471.20	447.20	447.40	412.74	24,984
2022-08-16	479.40	481.40	466.00	471.00	434.52	14,107
2022-08-15	488.20	496.00	477.00	479.40	442.27	46,099
2022-08-12	459.20	488.60	459.20	488.20	450.38	46,478
2022-08-11	461.00	472.00	455.40	464.40	428.43	30,880
2022-08-10	426.60	460.80	422.00	460.80	425.11	49,993
2022-08-09	435.20	448.60	422.20	426.60	393.56	35,347
2022-08-08	435.00	443.80	430.00	440.60	406.47	26,543
2022-08-05	469.20	469.20	426.80	426.80	393.74	19,011
2022-08-04	443.00	449.60	438.40	445.00	410.53	37,541
2022-08-03	438.20	452.20	437.20	443.00	408.68	52,011
2022-08-02	455.20	459.80	438.20	438.20	404.26	25,688
2022-08-01	465.00	466.00	452.40	460.00	424.37	31,210
2022-07-29	445.60	465.60	445.60	464.80	428.80	30,988
2022-07-28	442.80	451.80	440.00	445.60	411.08	67,165
2022-07-27	448.60	460.00	438.00	438.00	404.07	77,847
2022-07-26	459.20	470.60	456.00	456.00	420.68	40,700
2022-07-25	467.80	473.20	460.00	467.00	430.83	35,857
2022-07-22	450.00	472.20	446.00	467.80	431.56	65,278
2022-07-21	445.00	451.00	430.00	446.80	412.19	67,738
2022-07-20	436.40	443.40	431.00	433.00	399.46	23,809
2022-07-19	435.40	438.00	426.40	434.80	401.12	49,467
2022-07-18	412.20	432.60	410.40	428.20	395.03	54,718
2022-07-15	390.00	419.40	388.40	416.80	384.51	81,820
2022-07-14	410.00	410.00	393.40	396.80	366.06	42,640
2022-07-13	412.80	422.00	408.80	412.40	380.46	101,157
2022-07-12	390.00	415.00	385.40	413.80	381.75	61,631
2022-07-11	390.60	399.00	382.20	398.80	367.91	41,790
2022-07-08	400.20	400.40	380.80	390.00	359.79	70,930
2022-07-07	402.20	409.80	389.20	403.00	371.78	78,722

← NewerPage 18 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.