Catena AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	531.50	543.00	528.00	529.50	484.74	19,678
2022-01-12	540.50	559.50	526.50	537.50	492.07	21,264
2022-01-11	525.50	537.50	525.00	530.50	485.66	36,128
2022-01-10	541.00	546.00	518.00	525.50	481.08	51,516
2022-01-07	570.00	570.00	533.50	545.00	498.93	63,760
2022-01-05	561.00	567.50	561.00	567.50	519.53	18,344
2022-01-04	575.50	575.50	557.50	561.00	513.58	31,449
2022-01-03	564.50	576.50	564.50	571.00	522.73	25,962
2021-12-30	558.00	566.00	557.50	564.00	516.33	13,365
2021-12-29	558.50	564.50	552.00	558.00	510.83	18,771
2021-12-28	559.00	559.00	552.00	558.00	510.83	12,296
2021-12-27	550.00	556.50	543.50	555.00	508.09	8,990
2021-12-23	545.00	548.50	538.00	539.50	493.90	14,433
2021-12-22	542.50	542.50	534.50	539.00	493.44	12,319
2021-12-21	534.50	548.00	534.50	538.50	492.98	25,494
2021-12-20	545.50	553.50	538.50	539.00	493.44	21,739
2021-12-17	552.00	559.00	541.50	555.00	508.09	64,898
2021-12-16	550.50	558.50	545.00	551.00	504.42	28,023
2021-12-15	535.50	549.50	530.50	549.00	502.59	81,059
2021-12-14	554.00	561.00	533.50	537.50	492.07	23,172
2021-12-13	562.50	569.00	549.00	555.00	508.09	33,710
2021-12-10	563.50	569.50	559.50	561.50	514.04	24,470
2021-12-09	567.00	567.50	562.50	565.00	517.24	33,213
2021-12-08	565.00	566.50	559.00	562.00	514.49	53,641
2021-12-07	555.50	565.00	555.00	559.50	512.21	30,601
2021-12-06	553.50	561.50	546.50	550.50	503.97	26,306
2021-12-03	563.00	577.50	551.00	553.50	506.71	19,885
2021-12-02	573.50	573.50	556.50	562.50	514.95	52,632
2021-12-01	570.00	583.00	562.00	570.50	522.28	38,266
2021-11-30	572.50	582.50	563.00	570.00	521.82	112,054
2021-11-29	565.50	584.00	565.50	571.00	522.73	39,367
2021-11-26	575.00	588.50	570.00	570.00	521.82	41,103
2021-11-25	577.50	593.00	577.00	586.00	536.47	48,907
2021-11-24	568.00	578.00	563.50	572.50	524.11	43,166
2021-11-23	572.50	575.00	564.00	564.50	516.78	37,542
2021-11-22	585.00	592.50	575.50	576.50	527.77	31,830
2021-11-19	575.00	580.50	565.50	579.50	530.51	20,856
2021-11-18	564.50	577.00	564.00	576.00	527.31	17,229
2021-11-17	574.50	574.50	563.00	564.50	516.78	275,323
2021-11-16	559.50	576.00	558.50	574.50	525.94	27,331
2021-11-15	552.00	562.00	551.00	559.50	512.21	97,959
2021-11-12	546.00	555.50	545.00	552.00	505.34	15,098
2021-11-11	547.00	554.00	544.50	547.50	501.22	48,715
2021-11-10	557.50	558.50	541.50	549.00	502.59	80,357
2021-11-09	552.00	557.50	549.00	557.50	510.37	23,178
2021-11-08	552.00	552.00	544.50	552.00	505.34	30,968
2021-11-05	550.00	556.50	543.50	553.50	506.71	31,882
2021-11-04	531.00	547.00	531.00	543.50	497.56	84,910
2021-11-03	519.50	531.00	517.00	531.00	486.11	45,652
2021-11-02	513.00	523.50	508.00	519.50	475.59	46,125
2021-11-01	523.00	529.50	512.50	513.50	466.66	62,064
2021-10-29	538.00	542.00	505.00	523.00	475.29	77,395
2021-10-28	552.00	552.00	536.00	541.00	491.65	53,398
2021-10-27	541.50	551.50	537.00	549.00	498.92	30,556
2021-10-26	542.00	545.50	536.00	542.00	492.56	52,674
2021-10-25	538.00	545.50	533.50	542.00	492.56	90,216
2021-10-22	530.00	538.50	526.00	538.00	488.93	30,700
2021-10-21	524.00	534.00	518.00	528.50	480.29	23,940
2021-10-20	515.00	521.00	509.00	519.50	472.11	42,778
2021-10-19	511.50	514.50	501.00	514.50	467.57	86,634

← NewerPage 21 of 22 · 1,263 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.