Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	384.80	399.20	380.80	399.20	368.28	116,963
2022-07-05	363.20	382.00	363.00	381.00	351.49	77,490
2022-07-04	380.00	383.00	363.40	363.80	335.62	49,239
2022-07-01	365.60	383.00	364.80	380.00	350.56	55,984
2022-06-30	378.80	378.80	363.00	371.20	342.45	48,245
2022-06-29	384.00	384.00	371.80	378.80	349.46	86,164
2022-06-28	390.80	407.40	379.60	384.20	354.44	34,188
2022-06-27	371.40	389.40	371.40	387.00	357.02	153,408
2022-06-23	381.00	381.00	361.20	371.40	342.63	43,828
2022-06-22	376.20	377.80	355.40	374.40	345.40	96,494
2022-06-21	379.60	382.60	367.00	368.60	340.05	155,752
2022-06-20	367.20	379.60	366.40	379.60	350.20	45,600
2022-06-17	349.80	371.00	349.20	367.00	338.57	188,752
2022-06-16	368.80	369.80	345.60	349.80	322.70	76,997
2022-06-15	373.80	373.80	361.40	368.80	340.23	112,580
2022-06-14	372.20	376.20	354.40	362.00	333.96	70,915
2022-06-13	372.20	375.00	365.40	372.20	343.37	147,897
2022-06-10	390.00	393.60	375.20	378.00	348.72	40,856
2022-06-09	422.00	422.00	394.80	397.60	366.80	48,357
2022-06-08	429.80	429.80	417.80	422.00	389.31	33,432
2022-06-07	417.00	421.00	414.60	418.40	385.99	30,036
2022-06-03	426.80	426.80	414.40	417.00	384.70	35,117
2022-06-02	413.20	416.60	407.60	414.00	381.93	35,726
2022-06-01	439.60	439.60	411.00	413.20	381.19	36,340
2022-05-31	438.40	445.20	423.40	428.20	395.03	114,441
2022-05-30	437.00	446.60	433.20	438.40	404.44	42,798
2022-05-27	425.00	439.00	425.00	437.00	403.15	73,473
2022-05-25	431.40	435.40	422.00	422.20	389.50	14,523
2022-05-24	434.60	435.40	427.20	429.60	396.32	31,979
2022-05-23	430.00	439.80	428.60	434.60	400.94	25,753
2022-05-20	437.80	441.00	428.40	430.00	396.69	55,204
2022-05-19	420.20	436.80	415.60	434.20	400.57	42,314
2022-05-18	435.00	442.00	427.40	429.40	396.14	29,124
2022-05-17	436.20	441.60	431.20	435.00	401.30	23,676
2022-05-16	426.40	439.20	426.00	436.20	402.41	33,706
2022-05-13	430.00	437.00	424.40	428.60	395.40	212,216
2022-05-12	436.40	437.60	413.00	423.00	390.23	209,525
2022-05-11	412.80	433.60	411.60	433.60	400.01	270,584
2022-05-10	410.40	419.60	410.40	411.40	379.53	155,984
2022-05-09	432.80	433.40	407.60	410.40	378.61	91,142
2022-05-06	462.00	466.60	430.60	432.80	399.28	61,115
2022-05-05	474.00	487.60	466.20	469.00	432.67	48,727
2022-05-04	499.00	499.00	474.00	474.00	437.28	41,530
2022-05-03	522.50	522.50	498.00	499.80	461.09	104,647
2022-05-02	493.00	509.00	486.40	502.50	463.58	56,472
2022-04-29	522.00	528.00	504.00	513.50	473.72	55,312
2022-04-28	538.50	545.50	509.50	522.00	477.88	194,079
2022-04-27	517.00	532.00	509.00	528.00	483.37	73,962
2022-04-26	507.00	521.50	504.00	512.50	469.18	98,914
2022-04-25	511.00	515.50	505.00	510.00	466.89	61,659
2022-04-22	515.50	525.00	515.00	520.00	476.04	26,675
2022-04-21	525.00	529.50	515.50	522.50	478.33	36,380
2022-04-20	525.00	530.00	515.00	519.00	475.13	45,973
2022-04-19	539.00	542.50	525.50	525.50	481.08	79,288
2022-04-14	530.00	542.50	526.50	541.50	495.73	37,728
2022-04-13	530.00	541.50	530.00	533.50	488.40	34,736
2022-04-12	547.00	550.50	533.00	535.00	489.78	79,220
2022-04-11	570.00	570.00	548.50	553.00	506.25	33,362
2022-04-08	582.00	582.00	561.00	564.50	516.78	31,741
2022-04-07	577.50	594.00	571.00	574.50	525.94	31,374

← NewerPage 19 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.