Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.560 | 5.780 | 5.560 | 5.610 | 5.610 | 129,919 |
| 2024-05-27 | 5.600 | 5.800 | 5.510 | 5.600 | 5.600 | 219,015 |
| 2024-05-24 | 5.960 | 5.960 | 5.590 | 5.590 | 5.590 | 611,449 |
| 2024-05-23 | 6.160 | 6.300 | 6.010 | 6.010 | 6.010 | 176,140 |
| 2024-05-22 | 6.320 | 6.490 | 6.030 | 6.160 | 6.160 | 378,388 |
| 2024-05-21 | 6.710 | 6.720 | 6.320 | 6.320 | 6.320 | 442,421 |
| 2024-05-20 | 6.700 | 6.960 | 6.600 | 6.720 | 6.720 | 205,521 |
| 2024-05-17 | 6.740 | 6.740 | 6.400 | 6.640 | 6.640 | 506,988 |
| 2024-05-16 | 7.000 | 7.000 | 6.600 | 6.750 | 6.750 | 318,904 |
| 2024-05-15 | 6.700 | 6.900 | 6.580 | 6.720 | 6.720 | 585,984 |
| 2024-05-14 | 6.740 | 6.830 | 6.360 | 6.590 | 6.590 | 479,772 |
| 2024-05-13 | 6.910 | 7.000 | 6.640 | 6.740 | 6.740 | 360,714 |
| 2024-05-10 | 7.000 | 7.000 | 6.560 | 6.630 | 6.630 | 452,116 |
| 2024-05-08 | 6.990 | 7.190 | 6.900 | 7.000 | 7.000 | 234,601 |
| 2024-05-07 | 7.040 | 7.470 | 6.700 | 6.750 | 6.750 | 1,001,127 |
| 2024-05-06 | 7.870 | 7.980 | 7.540 | 7.540 | 7.540 | 326,057 |
| 2024-05-03 | 7.890 | 8.330 | 7.750 | 7.870 | 7.870 | 462,965 |
| 2024-05-02 | 8.630 | 8.760 | 7.890 | 7.890 | 7.890 | 486,239 |
| 2024-04-30 | 9.040 | 9.040 | 8.580 | 8.680 | 8.680 | 105,420 |
| 2024-04-29 | 9.010 | 9.240 | 8.770 | 8.770 | 8.770 | 261,362 |
| 2024-04-26 | 9.200 | 9.220 | 8.840 | 9.010 | 9.010 | 114,989 |
| 2024-04-25 | 9.300 | 9.300 | 8.760 | 8.760 | 8.760 | 153,301 |
| 2024-04-24 | 9.350 | 9.520 | 9.250 | 9.300 | 9.300 | 81,307 |
| 2024-04-23 | 9.320 | 9.600 | 9.300 | 9.350 | 9.350 | 46,718 |
| 2024-04-22 | 9.100 | 9.740 | 9.100 | 9.320 | 9.320 | 126,793 |
| 2024-04-19 | 9.580 | 9.580 | 9.090 | 9.280 | 9.280 | 115,820 |
| 2024-04-18 | 9.800 | 9.980 | 9.430 | 9.580 | 9.580 | 131,527 |
| 2024-04-17 | 10.160 | 10.160 | 9.780 | 9.800 | 9.800 | 58,365 |
| 2024-04-16 | 10.000 | 10.100 | 9.690 | 9.790 | 9.790 | 138,038 |
| 2024-04-15 | 10.560 | 10.660 | 10.000 | 10.000 | 10.000 | 125,574 |
| 2024-04-12 | 10.700 | 11.000 | 10.520 | 10.540 | 10.540 | 92,575 |
| 2024-04-11 | 10.400 | 10.760 | 10.340 | 10.520 | 10.520 | 75,060 |
| 2024-04-10 | 10.560 | 10.820 | 10.340 | 10.600 | 10.600 | 94,739 |
| 2024-04-09 | 10.760 | 10.880 | 10.420 | 10.420 | 10.420 | 107,302 |
| 2024-04-08 | 10.800 | 11.260 | 10.320 | 10.760 | 10.760 | 194,250 |
| 2024-04-05 | 11.660 | 11.780 | 10.800 | 10.800 | 10.800 | 293,207 |
| 2024-04-04 | 11.280 | 11.600 | 11.080 | 11.520 | 11.520 | 114,037 |
| 2024-04-03 | 10.400 | 11.480 | 10.400 | 11.320 | 11.320 | 582,193 |
| 2024-04-02 | 10.500 | 11.220 | 10.380 | 10.400 | 10.400 | 345,504 |
| 2024-03-28 | 10.450 | 10.760 | 10.080 | 10.650 | 10.650 | 91,953 |
| 2024-03-27 | 10.260 | 10.780 | 10.010 | 10.450 | 10.450 | 286,569 |
| 2024-03-26 | 10.570 | 10.570 | 9.740 | 10.260 | 10.260 | 234,706 |
| 2024-03-25 | 9.400 | 10.760 | 9.150 | 10.580 | 10.580 | 567,507 |
| 2024-03-22 | 8.590 | 9.400 | 8.400 | 9.325 | 9.325 | 373,598 |
| 2024-03-21 | 8.455 | 8.765 | 8.455 | 8.500 | 8.500 | 346,796 |
| 2024-03-20 | 8.305 | 8.560 | 8.300 | 8.455 | 8.455 | 61,501 |
| 2024-03-19 | 8.700 | 8.845 | 8.255 | 8.500 | 8.500 | 134,730 |
| 2024-03-18 | 8.885 | 9.020 | 8.700 | 8.700 | 8.700 | 59,044 |
| 2024-03-15 | 9.135 | 9.490 | 8.885 | 8.885 | 8.885 | 124,282 |
| 2024-03-14 | 9.140 | 9.400 | 8.850 | 9.135 | 9.135 | 243,434 |
| 2024-03-13 | 9.105 | 9.250 | 8.800 | 9.140 | 9.140 | 118,268 |
| 2024-03-12 | 8.800 | 9.105 | 8.800 | 9.065 | 9.065 | 131,501 |
| 2024-03-11 | 8.650 | 8.795 | 8.500 | 8.690 | 8.690 | 103,967 |
| 2024-03-08 | 8.920 | 9.000 | 8.570 | 8.650 | 8.650 | 201,761 |
| 2024-03-07 | 8.835 | 9.200 | 8.630 | 8.900 | 8.900 | 457,827 |
| 2024-03-06 | 8.960 | 9.425 | 8.770 | 8.835 | 8.835 | 168,819 |
| 2024-03-05 | 9.490 | 9.550 | 9.010 | 9.205 | 9.205 | 321,141 |
| 2024-03-04 | 10.440 | 10.620 | 9.550 | 9.550 | 9.550 | 317,384 |
| 2024-03-01 | 9.975 | 10.800 | 9.190 | 10.770 | 10.770 | 751,905 |
| 2024-02-29 | 8.660 | 11.000 | 8.660 | 9.955 | 9.955 | 1,374,398 |
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.