Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 496.00 | 503.00 | 494.50 | 498.50 | 483.49 | 41,234 |
| 2024-11-13 | 498.00 | 503.00 | 494.00 | 495.50 | 480.58 | 136,300 |
| 2024-11-12 | 500.00 | 503.00 | 496.50 | 498.00 | 483.00 | 48,886 |
| 2024-11-11 | 504.00 | 510.00 | 501.00 | 505.00 | 489.79 | 58,823 |
| 2024-11-08 | 497.50 | 506.00 | 495.50 | 501.00 | 485.91 | 67,572 |
| 2024-11-07 | 481.50 | 499.50 | 481.50 | 497.50 | 482.52 | 102,852 |
| 2024-11-06 | 492.00 | 498.00 | 479.00 | 480.00 | 465.54 | 91,920 |
| 2024-11-05 | 495.00 | 502.00 | 487.50 | 490.50 | 475.73 | 62,674 |
| 2024-11-04 | 491.00 | 498.50 | 488.00 | 497.00 | 482.03 | 93,687 |
| 2024-11-01 | 487.50 | 492.50 | 487.50 | 489.00 | 474.27 | 66,760 |
| 2024-10-31 | 488.50 | 493.00 | 482.50 | 487.00 | 472.33 | 93,570 |
| 2024-10-30 | 498.00 | 500.00 | 492.00 | 492.00 | 477.18 | 145,303 |
| 2024-10-29 | 509.00 | 512.00 | 496.00 | 498.50 | 483.49 | 100,658 |
| 2024-10-28 | 495.50 | 512.00 | 495.50 | 508.00 | 492.70 | 70,287 |
| 2024-10-25 | 519.00 | 527.00 | 513.00 | 516.00 | 496.34 | 67,717 |
| 2024-10-24 | 520.00 | 525.00 | 517.00 | 519.00 | 499.22 | 54,708 |
| 2024-10-23 | 522.00 | 525.00 | 515.00 | 520.00 | 500.18 | 54,416 |
| 2024-10-22 | 527.00 | 527.00 | 513.00 | 522.00 | 502.11 | 121,782 |
| 2024-10-21 | 545.00 | 547.00 | 527.00 | 527.00 | 506.92 | 77,068 |
| 2024-10-18 | 552.00 | 555.00 | 544.00 | 546.00 | 525.19 | 47,840 |
| 2024-10-17 | 557.00 | 557.00 | 548.00 | 551.00 | 530.00 | 46,442 |
| 2024-10-16 | 557.00 | 560.00 | 553.00 | 556.00 | 534.81 | 70,831 |
| 2024-10-15 | 565.00 | 566.00 | 554.00 | 558.00 | 536.74 | 142,154 |
| 2024-10-14 | 570.00 | 573.00 | 560.00 | 565.00 | 543.47 | 55,645 |
| 2024-10-11 | 558.00 | 575.00 | 556.00 | 570.00 | 548.28 | 66,679 |
| 2024-10-10 | 572.00 | 575.00 | 552.00 | 558.00 | 536.74 | 103,028 |
| 2024-10-09 | 577.00 | 580.00 | 566.00 | 571.00 | 549.24 | 54,517 |
| 2024-10-08 | 571.00 | 575.00 | 566.00 | 571.00 | 549.24 | 35,347 |
| 2024-10-07 | 578.00 | 578.00 | 567.00 | 572.00 | 550.20 | 162,514 |
| 2024-10-04 | 579.00 | 586.00 | 575.00 | 578.00 | 555.97 | 220,394 |
| 2024-10-03 | 583.00 | 585.00 | 576.00 | 579.00 | 556.94 | 86,180 |
| 2024-10-02 | 581.00 | 584.00 | 570.00 | 583.00 | 560.78 | 45,525 |
| 2024-10-01 | 589.00 | 590.00 | 579.00 | 580.00 | 557.90 | 84,856 |
| 2024-09-30 | 573.00 | 581.00 | 566.00 | 580.00 | 557.90 | 117,579 |
| 2024-09-27 | 572.00 | 576.00 | 569.00 | 573.00 | 551.17 | 29,167 |
| 2024-09-26 | 558.00 | 576.00 | 552.00 | 572.00 | 550.20 | 59,984 |
| 2024-09-25 | 551.00 | 562.00 | 549.00 | 552.00 | 530.97 | 113,789 |
| 2024-09-24 | 553.00 | 554.00 | 544.00 | 549.00 | 528.08 | 114,468 |
| 2024-09-23 | 550.00 | 555.00 | 545.00 | 552.00 | 530.97 | 52,294 |
| 2024-09-20 | 545.00 | 552.00 | 537.00 | 552.00 | 530.97 | 642,962 |
| 2024-09-19 | 546.00 | 549.00 | 538.00 | 546.00 | 525.19 | 70,119 |
| 2024-09-18 | 540.00 | 545.00 | 535.00 | 540.00 | 519.42 | 34,526 |
| 2024-09-17 | 554.00 | 558.00 | 537.00 | 544.00 | 523.27 | 59,931 |
| 2024-09-16 | 558.00 | 560.00 | 551.00 | 554.00 | 532.89 | 66,271 |
| 2024-09-13 | 553.00 | 562.00 | 553.00 | 558.00 | 536.74 | 36,594 |
| 2024-09-12 | 554.00 | 556.00 | 549.00 | 552.00 | 530.97 | 23,707 |
| 2024-09-11 | 556.00 | 556.00 | 545.00 | 549.00 | 528.08 | 38,355 |
| 2024-09-10 | 554.00 | 559.00 | 551.00 | 556.00 | 534.81 | 40,432 |
| 2024-09-09 | 552.00 | 560.00 | 550.00 | 553.00 | 531.93 | 36,709 |
| 2024-09-06 | 552.00 | 557.00 | 543.00 | 554.00 | 532.89 | 84,755 |
| 2024-09-05 | 555.00 | 558.00 | 551.00 | 552.00 | 530.97 | 91,901 |
| 2024-09-04 | 547.00 | 561.00 | 542.00 | 555.00 | 533.85 | 109,898 |
| 2024-09-03 | 570.00 | 570.00 | 553.00 | 560.00 | 538.66 | 62,661 |
| 2024-09-02 | 570.00 | 573.00 | 562.00 | 570.00 | 548.28 | 47,741 |
| 2024-08-30 | 566.00 | 575.00 | 566.00 | 570.00 | 548.28 | 156,315 |
| 2024-08-29 | 561.00 | 566.00 | 556.00 | 559.00 | 537.70 | 135,440 |
| 2024-08-28 | 567.00 | 574.00 | 558.00 | 574.00 | 552.13 | 29,345 |
| 2024-08-27 | 575.00 | 579.00 | 557.00 | 566.00 | 544.43 | 31,131 |
| 2024-08-26 | 569.00 | 578.00 | 568.00 | 574.00 | 552.13 | 23,858 |
| 2024-08-23 | 565.00 | 569.00 | 557.00 | 567.00 | 545.39 | 22,333 |
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.