Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 487.00 | 487.00 | 480.50 | 482.00 | 467.48 | 45,748 |
| 2025-02-13 | 481.50 | 489.50 | 480.00 | 486.50 | 471.85 | 52,960 |
| 2025-02-12 | 480.50 | 488.50 | 475.50 | 478.50 | 464.09 | 39,641 |
| 2025-02-11 | 489.00 | 489.00 | 478.50 | 480.50 | 466.03 | 38,231 |
| 2025-02-10 | 489.00 | 493.00 | 487.50 | 490.00 | 475.24 | 36,525 |
| 2025-02-07 | 489.00 | 494.50 | 484.50 | 487.50 | 472.82 | 52,372 |
| 2025-02-06 | 492.00 | 495.50 | 484.50 | 493.00 | 478.15 | 56,649 |
| 2025-02-05 | 483.00 | 492.00 | 483.00 | 491.00 | 476.21 | 72,963 |
| 2025-02-04 | 481.50 | 487.50 | 479.00 | 485.00 | 470.39 | 50,282 |
| 2025-02-03 | 476.50 | 484.50 | 473.50 | 482.50 | 467.97 | 100,862 |
| 2025-01-31 | 492.50 | 494.50 | 480.00 | 483.50 | 468.94 | 89,669 |
| 2025-01-30 | 484.50 | 494.50 | 484.50 | 492.50 | 477.67 | 77,013 |
| 2025-01-29 | 490.50 | 495.00 | 480.00 | 483.00 | 468.45 | 75,106 |
| 2025-01-28 | 487.00 | 490.50 | 484.00 | 489.50 | 474.76 | 61,984 |
| 2025-01-27 | 472.50 | 487.50 | 470.50 | 487.50 | 472.82 | 80,273 |
| 2025-01-24 | 477.00 | 479.00 | 471.00 | 474.00 | 459.72 | 92,912 |
| 2025-01-23 | 461.00 | 475.50 | 460.00 | 475.50 | 461.18 | 81,423 |
| 2025-01-22 | 463.00 | 467.00 | 459.00 | 461.00 | 447.12 | 72,668 |
| 2025-01-21 | 461.00 | 464.00 | 460.00 | 462.00 | 448.09 | 115,901 |
| 2025-01-20 | 465.50 | 466.50 | 459.00 | 461.00 | 447.12 | 55,374 |
| 2025-01-17 | 465.50 | 469.00 | 463.00 | 465.50 | 451.48 | 67,716 |
| 2025-01-16 | 460.00 | 463.00 | 455.50 | 463.00 | 449.06 | 58,423 |
| 2025-01-15 | 449.00 | 463.50 | 446.50 | 458.00 | 444.21 | 250,115 |
| 2025-01-14 | 440.50 | 449.00 | 440.00 | 449.00 | 435.48 | 132,687 |
| 2025-01-13 | 445.00 | 446.00 | 437.00 | 437.50 | 424.32 | 84,016 |
| 2025-01-10 | 456.50 | 458.00 | 443.00 | 446.50 | 433.05 | 71,919 |
| 2025-01-09 | 454.00 | 460.00 | 453.00 | 456.50 | 442.75 | 114,346 |
| 2025-01-08 | 461.00 | 471.00 | 451.50 | 455.00 | 441.30 | 158,041 |
| 2025-01-07 | 471.00 | 472.00 | 461.00 | 461.50 | 447.60 | 143,939 |
| 2025-01-03 | 477.50 | 479.00 | 471.00 | 473.00 | 458.75 | 42,789 |
| 2025-01-02 | 471.50 | 477.50 | 466.00 | 477.50 | 463.12 | 86,605 |
| 2024-12-30 | 472.50 | 475.00 | 470.50 | 473.00 | 458.75 | 53,292 |
| 2024-12-27 | 472.00 | 475.00 | 469.00 | 472.50 | 458.27 | 32,958 |
| 2024-12-23 | 468.00 | 471.50 | 467.00 | 471.50 | 457.30 | 46,529 |
| 2024-12-20 | 462.00 | 472.00 | 461.00 | 470.00 | 455.84 | 297,133 |
| 2024-12-19 | 462.00 | 469.50 | 459.00 | 464.00 | 450.03 | 95,845 |
| 2024-12-18 | 465.50 | 474.00 | 464.50 | 472.00 | 457.78 | 50,926 |
| 2024-12-17 | 464.50 | 468.00 | 459.00 | 465.50 | 451.48 | 69,161 |
| 2024-12-16 | 470.00 | 470.50 | 465.00 | 467.00 | 452.93 | 69,308 |
| 2024-12-13 | 475.00 | 479.00 | 470.50 | 470.50 | 456.33 | 63,605 |
| 2024-12-12 | 481.00 | 483.50 | 476.00 | 476.50 | 462.15 | 149,693 |
| 2024-12-11 | 480.50 | 483.50 | 477.00 | 480.50 | 466.03 | 38,850 |
| 2024-12-10 | 480.00 | 485.00 | 473.00 | 482.50 | 467.97 | 180,479 |
| 2024-12-09 | 493.00 | 493.50 | 480.50 | 481.50 | 467.00 | 158,473 |
| 2024-12-06 | 484.50 | 494.00 | 484.50 | 492.50 | 477.67 | 92,580 |
| 2024-12-05 | 498.50 | 499.00 | 484.00 | 485.00 | 470.39 | 64,034 |
| 2024-12-04 | 490.00 | 500.00 | 490.00 | 498.50 | 483.49 | 67,444 |
| 2024-12-03 | 495.00 | 498.50 | 489.50 | 491.50 | 476.70 | 66,270 |
| 2024-12-02 | 486.50 | 497.50 | 483.50 | 492.50 | 477.67 | 97,219 |
| 2024-11-29 | 486.00 | 490.00 | 484.00 | 489.00 | 474.27 | 225,579 |
| 2024-11-28 | 494.00 | 496.00 | 486.50 | 487.00 | 472.33 | 51,189 |
| 2024-11-27 | 486.00 | 495.00 | 486.00 | 492.50 | 477.67 | 65,093 |
| 2024-11-26 | 487.00 | 488.50 | 481.00 | 486.50 | 471.85 | 67,640 |
| 2024-11-25 | 492.00 | 497.00 | 486.50 | 487.50 | 472.82 | 357,153 |
| 2024-11-22 | 474.00 | 487.00 | 474.00 | 487.00 | 472.33 | 99,742 |
| 2024-11-21 | 477.00 | 477.50 | 471.50 | 474.00 | 459.72 | 82,872 |
| 2024-11-20 | 487.00 | 488.50 | 477.00 | 477.50 | 463.12 | 42,181 |
| 2024-11-19 | 483.50 | 489.00 | 477.50 | 483.50 | 468.94 | 52,230 |
| 2024-11-18 | 491.50 | 491.50 | 482.00 | 483.00 | 468.45 | 47,256 |
| 2024-11-15 | 495.50 | 500.00 | 491.00 | 492.50 | 477.67 | 48,102 |
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.