Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.410 | 7.950 | 7.190 | 7.890 | 7.890 | 125,771 |
| 2024-08-21 | 6.840 | 7.400 | 6.660 | 7.180 | 7.180 | 1,324,640 |
| 2024-08-20 | 6.690 | 6.920 | 6.600 | 6.870 | 6.870 | 60,336 |
| 2024-08-19 | 6.580 | 6.900 | 6.450 | 6.690 | 6.690 | 135,786 |
| 2024-08-16 | 6.490 | 6.640 | 6.350 | 6.580 | 6.580 | 47,833 |
| 2024-08-15 | 6.260 | 6.490 | 6.220 | 6.350 | 6.350 | 147,027 |
| 2024-08-14 | 6.000 | 6.290 | 5.960 | 6.180 | 6.180 | 97,939 |
| 2024-08-13 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 143,338 |
| 2024-08-12 | 6.420 | 6.740 | 6.000 | 6.430 | 6.430 | 173,074 |
| 2024-08-09 | 6.750 | 6.750 | 6.270 | 6.330 | 6.330 | 36,592 |
| 2024-08-08 | 6.140 | 6.500 | 6.130 | 6.180 | 6.180 | 60,047 |
| 2024-08-07 | 6.090 | 6.390 | 5.990 | 6.140 | 6.140 | 47,536 |
| 2024-08-06 | 6.300 | 6.400 | 6.000 | 6.090 | 6.090 | 50,678 |
| 2024-08-05 | 6.000 | 6.200 | 5.510 | 6.100 | 6.100 | 326,386 |
| 2024-08-02 | 6.480 | 6.500 | 6.060 | 6.090 | 6.090 | 226,937 |
| 2024-08-01 | 6.610 | 6.780 | 6.380 | 6.440 | 6.440 | 130,739 |
| 2024-07-31 | 6.950 | 7.240 | 6.600 | 6.630 | 6.630 | 132,994 |
| 2024-07-30 | 7.110 | 7.480 | 7.050 | 7.050 | 7.050 | 51,239 |
| 2024-07-29 | 7.400 | 7.580 | 7.100 | 7.100 | 7.100 | 129,432 |
| 2024-07-26 | 7.320 | 7.570 | 7.160 | 7.440 | 7.440 | 59,690 |
| 2024-07-25 | 6.640 | 7.480 | 6.640 | 7.330 | 7.330 | 250,155 |
| 2024-07-24 | 6.700 | 6.980 | 6.510 | 6.690 | 6.690 | 130,429 |
| 2024-07-23 | 6.900 | 6.920 | 6.550 | 6.830 | 6.830 | 221,720 |
| 2024-07-22 | 6.190 | 7.000 | 6.190 | 6.710 | 6.710 | 188,145 |
| 2024-07-19 | 6.450 | 6.600 | 6.220 | 6.260 | 6.260 | 76,253 |
| 2024-07-18 | 6.180 | 6.450 | 6.130 | 6.230 | 6.230 | 106,204 |
| 2024-07-17 | 6.260 | 6.430 | 6.180 | 6.180 | 6.180 | 51,539 |
| 2024-07-16 | 6.090 | 6.390 | 6.080 | 6.260 | 6.260 | 163,120 |
| 2024-07-15 | 6.390 | 6.390 | 6.060 | 6.090 | 6.090 | 180,598 |
| 2024-07-12 | 6.560 | 7.070 | 6.380 | 6.400 | 6.400 | 273,711 |
| 2024-07-11 | 6.850 | 7.170 | 6.510 | 6.560 | 6.560 | 203,863 |
| 2024-07-10 | 7.140 | 7.580 | 6.860 | 6.860 | 6.860 | 404,462 |
| 2024-07-09 | 6.470 | 7.330 | 6.470 | 7.130 | 7.130 | 479,675 |
| 2024-07-08 | 6.010 | 6.480 | 5.910 | 6.470 | 6.470 | 403,457 |
| 2024-07-05 | 6.150 | 6.150 | 5.820 | 6.010 | 6.010 | 288,001 |
| 2024-07-04 | 6.160 | 6.200 | 5.920 | 6.120 | 6.120 | 320,760 |
| 2024-07-03 | 6.210 | 6.320 | 5.900 | 6.160 | 6.160 | 583,685 |
| 2024-07-02 | 5.060 | 6.210 | 5.060 | 6.110 | 6.110 | 1,262,052 |
| 2024-07-01 | 5.030 | 5.200 | 5.010 | 5.060 | 5.060 | 235,798 |
| 2024-06-28 | 5.150 | 5.330 | 4.850 | 5.030 | 5.030 | 370,188 |
| 2024-06-27 | 4.990 | 5.220 | 4.960 | 5.070 | 5.070 | 302,838 |
| 2024-06-26 | 5.190 | 5.190 | 4.860 | 4.990 | 4.990 | 376,138 |
| 2024-06-25 | 5.250 | 5.480 | 4.900 | 4.920 | 4.920 | 879,657 |
| 2024-06-24 | 5.000 | 5.370 | 4.650 | 5.250 | 5.250 | 2,234,833 |
| 2024-06-20 | 6.100 | 6.100 | 5.610 | 5.700 | 5.700 | 250,823 |
| 2024-06-19 | 6.270 | 6.270 | 6.000 | 6.000 | 6.000 | 454,774 |
| 2024-06-18 | 5.750 | 6.370 | 5.750 | 6.010 | 6.010 | 252,471 |
| 2024-06-17 | 5.580 | 5.950 | 5.580 | 5.770 | 5.770 | 634,458 |
| 2024-06-14 | 5.510 | 5.850 | 5.460 | 5.580 | 5.580 | 208,795 |
| 2024-06-13 | 5.310 | 5.570 | 5.310 | 5.520 | 5.520 | 53,307 |
| 2024-06-12 | 5.450 | 5.450 | 5.210 | 5.310 | 5.310 | 153,612 |
| 2024-06-11 | 5.330 | 5.410 | 5.150 | 5.410 | 5.410 | 254,965 |
| 2024-06-10 | 5.640 | 5.700 | 5.320 | 5.320 | 5.320 | 155,396 |
| 2024-06-07 | 5.700 | 5.790 | 5.630 | 5.650 | 5.650 | 162,218 |
| 2024-06-05 | 6.000 | 6.050 | 5.660 | 5.700 | 5.700 | 174,415 |
| 2024-06-04 | 6.180 | 6.180 | 5.740 | 5.740 | 5.740 | 171,572 |
| 2024-06-03 | 5.960 | 6.190 | 5.960 | 5.960 | 5.960 | 128,580 |
| 2024-05-31 | 6.000 | 6.010 | 5.930 | 5.980 | 5.980 | 94,215 |
| 2024-05-30 | 5.680 | 6.200 | 5.680 | 5.970 | 5.970 | 279,196 |
| 2024-05-29 | 5.610 | 5.980 | 5.580 | 5.680 | 5.680 | 291,275 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.