Catena AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 343.00 | 343.00 | 332.40 | 335.00 | 335.00 | 48,671 |
| 2026-10-16 | 340.40 | 344.80 | 340.00 | 342.60 | 342.60 | 56,170 |
| 2026-10-15 | 339.60 | 345.60 | 336.00 | 345.40 | 345.40 | 117,702 |
| 2026-10-14 | 335.00 | 340.00 | 332.60 | 335.60 | 335.60 | 79,372 |
| 2026-10-13 | 329.00 | 334.60 | 328.40 | 331.00 | 331.00 | 97,010 |
| 2026-10-12 | 333.00 | 335.40 | 327.60 | 329.20 | 329.20 | 52,363 |
| 2026-10-09 | 337.20 | 340.00 | 332.00 | 332.40 | 332.40 | 77,620 |
| 2026-10-08 | 340.40 | 343.20 | 336.40 | 337.20 | 337.20 | 49,231 |
| 2026-10-07 | 348.80 | 348.80 | 340.20 | 341.80 | 341.80 | 55,004 |
| 2026-10-06 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | 62,500 |
| 2026-10-05 | 341.00 | 343.40 | 339.00 | 341.00 | 341.00 | 85,257 |
| 2026-10-02 | 346.00 | 346.00 | 340.60 | 341.40 | 341.40 | 116,863 |
| 2026-10-01 | 347.40 | 352.20 | 345.40 | 346.00 | 346.00 | 91,088 |
| 2026-09-30 | 349.40 | 355.00 | 346.40 | 347.80 | 347.80 | 159,570 |
| 2026-09-29 | 348.20 | 357.00 | 348.20 | 353.80 | 353.80 | 65,197 |
| 2026-09-28 | 352.00 | 354.00 | 347.80 | 348.20 | 348.20 | 63,241 |
| 2026-09-25 | 354.00 | 357.20 | 350.00 | 350.60 | 350.60 | 73,376 |
| 2026-09-24 | 362.80 | 363.60 | 352.80 | 352.80 | 352.80 | 132,379 |
| 2026-09-23 | 367.40 | 368.00 | 360.80 | 363.00 | 363.00 | 49,602 |
| 2026-09-22 | 374.20 | 376.80 | 366.20 | 367.40 | 367.40 | 59,443 |
| 2026-09-21 | 365.20 | 375.40 | 365.20 | 374.60 | 374.60 | 48,622 |
| 2026-09-18 | 365.40 | 367.60 | 362.80 | 366.40 | 366.40 | 181,932 |
| 2026-09-17 | 367.60 | 369.80 | 365.20 | 366.60 | 366.60 | 40,975 |
| 2026-09-16 | 370.40 | 374.80 | 365.40 | 368.00 | 368.00 | 40,623 |
| 2026-09-15 | 369.60 | 372.80 | 363.80 | 370.00 | 370.00 | 405,036 |
| 2026-09-14 | 378.00 | 378.80 | 369.80 | 369.80 | 369.80 | 65,025 |
| 2026-09-11 | 375.20 | 379.40 | 372.60 | 376.60 | 376.60 | 56,501 |
| 2026-09-10 | 375.40 | 380.40 | 374.00 | 376.40 | 376.40 | 92,678 |
| 2026-09-09 | 380.00 | 381.80 | 374.80 | 374.80 | 374.80 | 34,437 |
| 2026-09-08 | 387.00 | 387.20 | 380.80 | 380.80 | 380.80 | 57,827 |
| 2026-09-07 | 383.00 | 388.60 | 380.60 | 387.00 | 387.00 | 41,063 |
| 2026-09-04 | 388.00 | 389.20 | 381.00 | 384.80 | 384.80 | 75,294 |
| 2026-09-03 | 384.80 | 393.00 | 384.80 | 388.00 | 388.00 | 53,509 |
| 2026-09-02 | 383.00 | 384.00 | 379.60 | 384.00 | 384.00 | 198,664 |
| 2026-09-01 | 378.60 | 384.40 | 377.60 | 383.40 | 383.40 | 47,633 |
| 2026-08-31 | 388.20 | 388.20 | 377.80 | 379.20 | 379.20 | 82,361 |
| 2026-08-28 | 383.20 | 389.80 | 383.20 | 388.20 | 388.20 | 37,313 |
| 2026-08-27 | 388.00 | 390.40 | 385.00 | 386.60 | 386.60 | 26,244 |
| 2026-08-26 | 387.40 | 390.40 | 385.20 | 388.00 | 388.00 | 89,810 |
| 2026-08-25 | 389.80 | 392.80 | 386.80 | 387.00 | 387.00 | 45,287 |
| 2026-08-24 | 388.20 | 393.40 | 386.80 | 389.80 | 389.80 | 42,775 |
| 2026-08-21 | 388.00 | 392.80 | 387.00 | 388.20 | 388.20 | 41,248 |
| 2026-08-20 | 388.40 | 391.00 | 387.40 | 388.20 | 388.20 | 29,853 |
| 2026-08-19 | 392.20 | 392.40 | 385.60 | 388.20 | 388.20 | 32,338 |
| 2026-08-18 | 388.00 | 393.60 | 386.80 | 390.80 | 390.80 | 44,777 |
| 2026-08-17 | 395.00 | 395.00 | 386.20 | 388.20 | 388.20 | 70,734 |
| 2026-08-14 | 398.60 | 400.00 | 393.80 | 395.40 | 395.40 | 67,948 |
| 2026-08-13 | 400.00 | 401.20 | 395.00 | 398.60 | 398.60 | 49,884 |
| 2026-08-12 | 400.00 | 403.60 | 398.20 | 400.00 | 400.00 | 32,933 |
| 2026-08-11 | 397.40 | 401.40 | 394.60 | 400.00 | 400.00 | 36,681 |
| 2026-08-10 | 403.40 | 403.60 | 395.80 | 396.60 | 396.60 | 39,464 |
| 2026-08-07 | 399.60 | 405.40 | 397.00 | 403.40 | 403.40 | 46,950 |
| 2026-08-06 | 400.00 | 403.20 | 397.80 | 399.60 | 399.60 | 52,818 |
| 2026-08-05 | 402.40 | 403.00 | 398.80 | 400.40 | 400.40 | 39,203 |
| 2026-08-04 | 398.40 | 403.40 | 392.20 | 402.20 | 402.20 | 35,600 |
| 2026-08-03 | 394.60 | 398.80 | 390.00 | 395.80 | 395.80 | 47,829 |
| 2026-07-31 | 400.00 | 400.00 | 392.60 | 394.40 | 394.40 | 62,630 |
| 2026-07-30 | 393.00 | 400.00 | 391.20 | 395.00 | 395.00 | 42,422 |
| 2026-07-29 | 397.60 | 398.20 | 390.20 | 392.40 | 392.40 | 50,407 |
| 2026-07-28 | 393.00 | 398.40 | 392.60 | 396.60 | 396.60 | 34,030 |
Page 1 of 21 · 1,260 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.