Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 582.50 | 585.50 | 574.00 | 577.50 | 528.68 | 63,442 |
| 2022-04-05 | 576.00 | 587.00 | 575.00 | 585.50 | 536.01 | 52,808 |
| 2022-04-04 | 580.00 | 591.00 | 576.00 | 587.00 | 537.38 | 39,634 |
| 2022-04-01 | 575.00 | 583.50 | 565.00 | 580.50 | 531.43 | 59,393 |
| 2022-03-31 | 570.50 | 570.50 | 560.00 | 569.00 | 520.90 | 116,128 |
| 2022-03-30 | 556.50 | 562.00 | 546.00 | 559.00 | 511.75 | 74,344 |
| 2022-03-29 | 531.00 | 559.50 | 531.00 | 559.50 | 512.21 | 55,482 |
| 2022-03-28 | 523.00 | 529.50 | 515.50 | 525.50 | 481.08 | 38,151 |
| 2022-03-25 | 516.50 | 531.00 | 512.00 | 524.50 | 480.16 | 44,004 |
| 2022-03-24 | 570.00 | 570.00 | 514.50 | 517.00 | 473.30 | 78,116 |
| 2022-03-23 | 548.50 | 552.50 | 522.50 | 530.00 | 485.20 | 79,933 |
| 2022-03-22 | 551.00 | 559.00 | 545.00 | 551.50 | 504.88 | 121,842 |
| 2022-03-21 | 547.00 | 554.00 | 544.00 | 551.00 | 504.42 | 46,703 |
| 2022-03-18 | 545.00 | 549.00 | 532.50 | 549.00 | 502.59 | 63,632 |
| 2022-03-17 | 528.00 | 549.50 | 528.00 | 545.00 | 498.93 | 41,868 |
| 2022-03-16 | 520.00 | 543.50 | 519.00 | 535.00 | 489.78 | 132,929 |
| 2022-03-15 | 515.50 | 521.50 | 503.50 | 515.50 | 471.92 | 57,291 |
| 2022-03-14 | 518.00 | 524.50 | 500.50 | 515.50 | 471.92 | 69,968 |
| 2022-03-11 | 493.00 | 508.00 | 489.80 | 506.50 | 463.69 | 92,892 |
| 2022-03-10 | 481.00 | 496.40 | 481.00 | 490.60 | 449.13 | 42,350 |
| 2022-03-09 | 469.00 | 496.80 | 469.00 | 489.00 | 447.66 | 45,496 |
| 2022-03-08 | 471.00 | 482.20 | 465.80 | 472.20 | 432.29 | 40,063 |
| 2022-03-07 | 465.00 | 479.80 | 457.80 | 467.60 | 428.07 | 134,240 |
| 2022-03-04 | 489.40 | 494.60 | 476.40 | 479.20 | 438.69 | 32,663 |
| 2022-03-03 | 501.00 | 501.00 | 486.80 | 489.40 | 448.03 | 34,132 |
| 2022-03-02 | 487.00 | 493.40 | 473.00 | 492.20 | 450.59 | 52,159 |
| 2022-03-01 | 498.40 | 498.40 | 478.80 | 487.00 | 445.83 | 37,021 |
| 2022-02-28 | 480.00 | 493.60 | 480.00 | 492.00 | 450.41 | 46,249 |
| 2022-02-25 | 478.00 | 493.00 | 476.40 | 489.20 | 447.85 | 38,111 |
| 2022-02-24 | 462.80 | 486.80 | 460.80 | 476.80 | 436.50 | 56,292 |
| 2022-02-23 | 532.50 | 532.50 | 476.60 | 484.00 | 443.09 | 49,880 |
| 2022-02-22 | 475.00 | 496.60 | 462.80 | 491.20 | 449.68 | 49,114 |
| 2022-02-21 | 489.00 | 492.40 | 467.40 | 475.00 | 434.85 | 32,985 |
| 2022-02-18 | 499.60 | 511.00 | 489.80 | 493.60 | 451.88 | 34,169 |
| 2022-02-17 | 517.50 | 517.50 | 506.00 | 506.00 | 463.23 | 24,009 |
| 2022-02-16 | 507.00 | 518.00 | 507.00 | 517.50 | 473.76 | 33,576 |
| 2022-02-15 | 495.00 | 508.00 | 490.40 | 506.00 | 463.23 | 25,762 |
| 2022-02-14 | 508.00 | 508.00 | 484.40 | 498.00 | 455.90 | 29,464 |
| 2022-02-11 | 511.50 | 511.50 | 501.50 | 509.00 | 465.97 | 24,548 |
| 2022-02-10 | 509.00 | 515.00 | 500.00 | 511.50 | 468.26 | 13,065 |
| 2022-02-09 | 498.20 | 516.50 | 498.20 | 511.00 | 467.81 | 82,253 |
| 2022-02-08 | 500.00 | 510.00 | 493.00 | 500.00 | 457.74 | 31,278 |
| 2022-02-07 | 510.00 | 512.50 | 504.00 | 504.50 | 461.85 | 24,055 |
| 2022-02-04 | 523.00 | 523.00 | 509.50 | 511.00 | 467.81 | 23,233 |
| 2022-02-03 | 526.00 | 528.00 | 515.00 | 521.00 | 476.96 | 27,001 |
| 2022-02-02 | 522.50 | 533.00 | 522.50 | 526.00 | 481.54 | 39,028 |
| 2022-02-01 | 530.00 | 532.50 | 520.00 | 523.50 | 479.25 | 29,845 |
| 2022-01-31 | 520.00 | 531.50 | 520.00 | 527.00 | 482.45 | 50,039 |
| 2022-01-28 | 510.00 | 518.00 | 505.50 | 516.00 | 472.38 | 39,536 |
| 2022-01-27 | 527.50 | 543.50 | 515.50 | 518.50 | 474.67 | 29,914 |
| 2022-01-26 | 514.50 | 528.50 | 514.50 | 527.50 | 482.91 | 30,618 |
| 2022-01-25 | 520.00 | 522.00 | 509.00 | 514.50 | 471.01 | 34,130 |
| 2022-01-24 | 530.00 | 530.00 | 506.00 | 511.50 | 468.26 | 35,257 |
| 2022-01-21 | 540.00 | 540.00 | 526.00 | 530.00 | 485.20 | 23,654 |
| 2022-01-20 | 534.00 | 546.50 | 531.50 | 542.00 | 496.18 | 73,415 |
| 2022-01-19 | 511.00 | 527.00 | 508.00 | 518.50 | 474.67 | 28,717 |
| 2022-01-18 | 520.50 | 520.50 | 505.50 | 511.00 | 467.81 | 43,352 |
| 2022-01-17 | 523.00 | 527.00 | 510.50 | 520.50 | 476.50 | 82,079 |
| 2022-01-14 | 529.00 | 536.00 | 519.50 | 523.00 | 478.79 | 25,869 |
| 2022-01-13 | 531.50 | 543.00 | 528.00 | 529.50 | 484.74 | 19,678 |
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.