Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 460.20 | 460.20 | 453.00 | 454.00 | 449.18 | 43,370 |
| 2025-10-31 | 463.00 | 463.00 | 457.20 | 460.60 | 455.71 | 36,629 |
| 2025-10-30 | 465.80 | 466.00 | 460.60 | 463.00 | 458.08 | 26,184 |
| 2025-10-29 | 465.60 | 472.80 | 462.40 | 466.00 | 461.05 | 56,342 |
| 2025-10-28 | 478.00 | 479.40 | 467.20 | 469.00 | 459.57 | 38,450 |
| 2025-10-27 | 476.00 | 476.00 | 470.00 | 473.00 | 463.49 | 43,120 |
| 2025-10-24 | 476.00 | 479.40 | 460.00 | 476.00 | 466.43 | 111,096 |
| 2025-10-23 | 479.00 | 479.00 | 468.80 | 476.00 | 466.43 | 73,542 |
| 2025-10-22 | 477.80 | 479.60 | 473.40 | 473.60 | 464.07 | 79,247 |
| 2025-10-21 | 468.00 | 478.40 | 468.00 | 477.20 | 467.60 | 60,754 |
| 2025-10-20 | 463.00 | 468.80 | 460.00 | 468.80 | 459.37 | 61,346 |
| 2025-10-17 | 470.00 | 470.00 | 456.40 | 462.80 | 453.49 | 59,734 |
| 2025-10-16 | 468.00 | 468.00 | 462.00 | 466.40 | 457.02 | 47,055 |
| 2025-10-15 | 470.00 | 471.60 | 462.00 | 465.40 | 456.04 | 69,075 |
| 2025-10-14 | 451.00 | 474.80 | 450.00 | 468.60 | 459.17 | 206,372 |
| 2025-10-13 | 436.20 | 451.60 | 435.00 | 451.40 | 442.32 | 58,131 |
| 2025-10-10 | 435.00 | 443.20 | 434.80 | 436.20 | 427.43 | 38,556 |
| 2025-10-09 | 428.40 | 434.20 | 426.60 | 428.40 | 419.78 | 63,376 |
| 2025-10-08 | 430.60 | 432.00 | 424.40 | 426.80 | 418.22 | 47,804 |
| 2025-10-07 | 432.80 | 434.80 | 429.80 | 431.80 | 423.11 | 55,915 |
| 2025-10-06 | 428.00 | 433.00 | 425.60 | 432.80 | 424.09 | 69,209 |
| 2025-10-03 | 426.00 | 429.60 | 423.40 | 428.60 | 419.98 | 38,716 |
| 2025-10-02 | 429.40 | 431.80 | 423.20 | 426.00 | 417.43 | 61,417 |
| 2025-10-01 | 428.00 | 435.00 | 424.00 | 429.40 | 420.76 | 84,480 |
| 2025-09-30 | 423.20 | 429.80 | 420.20 | 428.00 | 419.39 | 74,226 |
| 2025-09-29 | 423.40 | 425.40 | 419.40 | 423.20 | 414.69 | 51,342 |
| 2025-09-26 | 420.20 | 425.60 | 419.80 | 423.20 | 414.69 | 35,156 |
| 2025-09-25 | 426.20 | 427.00 | 419.00 | 419.00 | 410.57 | 47,364 |
| 2025-09-24 | 427.40 | 430.40 | 425.00 | 425.00 | 416.45 | 36,920 |
| 2025-09-23 | 425.00 | 435.00 | 425.00 | 426.60 | 418.02 | 39,402 |
| 2025-09-22 | 437.00 | 437.00 | 421.00 | 424.20 | 415.67 | 51,998 |
| 2025-09-19 | 436.00 | 438.00 | 434.60 | 435.80 | 427.03 | 659,193 |
| 2025-09-18 | 432.80 | 440.00 | 431.00 | 435.00 | 426.25 | 37,491 |
| 2025-09-17 | 434.40 | 434.60 | 427.00 | 431.80 | 423.11 | 37,739 |
| 2025-09-16 | 432.60 | 435.00 | 426.40 | 426.40 | 417.82 | 43,911 |
| 2025-09-15 | 426.20 | 433.40 | 424.20 | 431.00 | 422.33 | 76,149 |
| 2025-09-12 | 426.00 | 429.40 | 423.00 | 426.40 | 417.82 | 48,597 |
| 2025-09-11 | 420.00 | 423.60 | 418.80 | 422.80 | 414.30 | 91,881 |
| 2025-09-10 | 425.40 | 428.00 | 420.60 | 423.40 | 414.88 | 40,170 |
| 2025-09-09 | 422.00 | 426.80 | 422.00 | 425.80 | 417.24 | 63,356 |
| 2025-09-08 | 425.00 | 427.80 | 420.80 | 424.20 | 415.67 | 40,362 |
| 2025-09-05 | 418.40 | 424.60 | 418.40 | 424.60 | 416.06 | 134,589 |
| 2025-09-04 | 418.00 | 423.60 | 417.80 | 418.40 | 409.98 | 102,491 |
| 2025-09-03 | 421.00 | 425.00 | 416.80 | 417.80 | 409.40 | 203,152 |
| 2025-09-02 | 432.00 | 432.20 | 416.00 | 419.60 | 411.16 | 93,826 |
| 2025-09-01 | 434.40 | 438.60 | 431.00 | 432.00 | 423.31 | 67,371 |
| 2025-08-29 | 440.60 | 444.00 | 434.60 | 434.60 | 425.86 | 36,066 |
| 2025-08-28 | 450.20 | 455.20 | 440.20 | 440.60 | 431.74 | 37,496 |
| 2025-08-27 | 447.00 | 456.40 | 445.40 | 452.60 | 443.50 | 66,711 |
| 2025-08-26 | 446.20 | 452.60 | 442.60 | 447.80 | 438.79 | 378,397 |
| 2025-08-25 | 456.00 | 456.00 | 446.20 | 446.20 | 437.22 | 33,867 |
| 2025-08-22 | 453.40 | 456.00 | 450.20 | 456.00 | 446.83 | 95,865 |
| 2025-08-21 | 447.40 | 456.40 | 447.40 | 453.20 | 444.08 | 29,468 |
| 2025-08-20 | 448.00 | 455.40 | 446.40 | 454.60 | 445.46 | 117,406 |
| 2025-08-19 | 442.00 | 448.20 | 441.00 | 448.00 | 438.99 | 115,650 |
| 2025-08-18 | 445.40 | 451.80 | 439.60 | 441.20 | 432.33 | 33,757 |
| 2025-08-15 | 452.00 | 452.00 | 445.40 | 445.40 | 436.44 | 27,450 |
| 2025-08-14 | 448.60 | 453.80 | 445.00 | 448.40 | 439.38 | 43,845 |
| 2025-08-13 | 446.00 | 451.60 | 444.60 | 448.40 | 439.38 | 204,364 |
| 2025-08-12 | 448.60 | 453.60 | 445.40 | 445.80 | 436.83 | 22,224 |
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.