Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 452.20 | 459.40 | 439.00 | 440.40 | 431.54 | 75,460 |
| 2025-05-13 | 459.60 | 460.00 | 451.00 | 451.00 | 441.93 | 213,340 |
| 2025-05-12 | 455.20 | 461.00 | 446.60 | 459.40 | 450.16 | 63,095 |
| 2025-05-09 | 452.00 | 456.20 | 450.80 | 455.20 | 446.04 | 71,146 |
| 2025-05-08 | 454.60 | 457.60 | 449.80 | 451.60 | 442.52 | 96,537 |
| 2025-05-07 | 455.00 | 459.00 | 450.00 | 453.80 | 444.67 | 96,586 |
| 2025-05-06 | 460.00 | 460.00 | 448.40 | 455.00 | 445.85 | 32,634 |
| 2025-05-05 | 461.60 | 461.80 | 455.40 | 460.00 | 450.75 | 29,488 |
| 2025-05-02 | 455.00 | 466.80 | 449.60 | 459.40 | 450.16 | 71,851 |
| 2025-04-30 | 450.20 | 453.80 | 448.40 | 453.80 | 444.67 | 99,049 |
| 2025-04-29 | 442.80 | 457.00 | 442.80 | 445.80 | 436.83 | 93,713 |
| 2025-04-28 | 450.00 | 450.80 | 436.00 | 440.80 | 427.52 | 96,399 |
| 2025-04-25 | 447.60 | 452.40 | 446.20 | 448.80 | 435.28 | 124,510 |
| 2025-04-24 | 451.80 | 451.80 | 442.20 | 446.40 | 432.96 | 60,372 |
| 2025-04-23 | 449.60 | 452.20 | 443.00 | 445.60 | 432.18 | 61,389 |
| 2025-04-22 | 435.40 | 450.60 | 435.40 | 445.40 | 431.99 | 69,818 |
| 2025-04-17 | 436.40 | 438.60 | 433.20 | 436.60 | 423.45 | 51,537 |
| 2025-04-16 | 434.00 | 440.40 | 430.40 | 435.80 | 422.67 | 63,074 |
| 2025-04-15 | 418.40 | 435.00 | 416.60 | 433.80 | 420.73 | 44,569 |
| 2025-04-14 | 415.60 | 417.60 | 407.40 | 417.00 | 404.44 | 31,392 |
| 2025-04-11 | 401.20 | 412.20 | 399.00 | 410.40 | 398.04 | 78,990 |
| 2025-04-10 | 400.00 | 411.20 | 398.00 | 401.20 | 389.12 | 85,364 |
| 2025-04-09 | 384.00 | 388.40 | 372.20 | 383.60 | 372.05 | 164,015 |
| 2025-04-08 | 397.40 | 400.40 | 388.00 | 396.40 | 384.46 | 131,224 |
| 2025-04-07 | 420.00 | 424.60 | 393.00 | 393.00 | 381.16 | 179,849 |
| 2025-04-04 | 445.50 | 462.00 | 433.50 | 434.00 | 420.93 | 171,404 |
| 2025-04-03 | 428.50 | 456.50 | 424.00 | 444.50 | 431.11 | 180,161 |
| 2025-04-02 | 434.00 | 434.50 | 425.00 | 430.00 | 417.05 | 46,489 |
| 2025-04-01 | 435.00 | 440.50 | 431.00 | 435.00 | 421.90 | 50,860 |
| 2025-03-31 | 428.50 | 442.00 | 428.50 | 435.00 | 421.90 | 101,707 |
| 2025-03-28 | 424.00 | 442.50 | 424.00 | 436.50 | 423.35 | 121,629 |
| 2025-03-27 | 414.50 | 427.50 | 414.50 | 426.00 | 413.17 | 109,400 |
| 2025-03-26 | 420.00 | 420.00 | 411.50 | 418.00 | 405.41 | 144,434 |
| 2025-03-25 | 413.50 | 419.00 | 410.50 | 419.00 | 406.38 | 43,239 |
| 2025-03-24 | 423.50 | 424.50 | 411.00 | 413.50 | 401.05 | 52,750 |
| 2025-03-21 | 424.00 | 424.00 | 418.00 | 422.50 | 409.78 | 57,567 |
| 2025-03-20 | 421.50 | 427.00 | 421.50 | 424.50 | 411.71 | 31,831 |
| 2025-03-19 | 420.50 | 423.00 | 417.00 | 421.50 | 408.81 | 70,912 |
| 2025-03-18 | 425.50 | 428.00 | 416.00 | 418.00 | 405.41 | 56,660 |
| 2025-03-17 | 424.50 | 426.50 | 419.50 | 426.00 | 413.17 | 43,359 |
| 2025-03-14 | 416.50 | 429.00 | 416.50 | 424.50 | 411.71 | 62,619 |
| 2025-03-13 | 413.00 | 419.00 | 411.50 | 416.00 | 403.47 | 72,945 |
| 2025-03-12 | 412.00 | 422.50 | 411.00 | 414.50 | 402.02 | 87,093 |
| 2025-03-11 | 421.00 | 426.00 | 412.50 | 413.50 | 401.05 | 67,908 |
| 2025-03-10 | 426.00 | 429.50 | 421.00 | 421.00 | 408.32 | 73,805 |
| 2025-03-07 | 416.00 | 428.00 | 413.00 | 427.00 | 414.14 | 107,572 |
| 2025-03-06 | 419.00 | 424.50 | 413.50 | 416.00 | 403.47 | 243,328 |
| 2025-03-05 | 435.00 | 437.50 | 426.00 | 426.50 | 413.65 | 77,384 |
| 2025-03-04 | 439.50 | 443.50 | 434.00 | 435.00 | 421.90 | 67,126 |
| 2025-03-03 | 448.00 | 448.50 | 435.50 | 439.50 | 426.26 | 187,388 |
| 2025-02-28 | 442.50 | 447.50 | 438.50 | 446.00 | 432.57 | 119,828 |
| 2025-02-27 | 446.50 | 451.50 | 441.50 | 443.00 | 429.66 | 65,286 |
| 2025-02-26 | 443.00 | 451.00 | 443.00 | 445.50 | 432.08 | 105,976 |
| 2025-02-25 | 442.00 | 453.00 | 440.50 | 442.00 | 428.69 | 212,925 |
| 2025-02-24 | 439.50 | 453.50 | 438.00 | 442.50 | 429.17 | 84,751 |
| 2025-02-21 | 446.00 | 451.00 | 437.50 | 437.50 | 424.32 | 111,254 |
| 2025-02-20 | 452.50 | 454.50 | 439.00 | 446.00 | 432.57 | 195,037 |
| 2025-02-19 | 474.00 | 475.50 | 461.00 | 464.00 | 450.03 | 71,582 |
| 2025-02-18 | 480.00 | 480.50 | 473.00 | 474.00 | 459.72 | 62,342 |
| 2025-02-17 | 482.00 | 483.50 | 479.00 | 480.50 | 466.03 | 42,355 |
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.