Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.785 | 8.785 | 8.300 | 8.300 | 8.300 | 97,278 |
| 2024-02-27 | 8.405 | 8.785 | 8.240 | 8.785 | 8.785 | 202,373 |
| 2024-02-26 | 8.320 | 8.325 | 8.030 | 8.235 | 8.235 | 138,411 |
| 2024-02-23 | 8.300 | 8.410 | 8.205 | 8.325 | 8.325 | 205,947 |
| 2024-02-22 | 8.300 | 8.745 | 8.205 | 8.315 | 8.315 | 409,618 |
| 2024-02-21 | 8.250 | 8.440 | 8.110 | 8.275 | 8.275 | 101,478 |
| 2024-02-20 | 8.100 | 8.600 | 7.965 | 8.445 | 8.445 | 452,439 |
| 2024-02-19 | 8.090 | 8.375 | 7.840 | 8.100 | 8.100 | 311,889 |
| 2024-02-16 | 8.000 | 8.260 | 7.855 | 8.090 | 8.090 | 288,205 |
| 2024-02-15 | 8.140 | 8.420 | 7.905 | 8.020 | 8.020 | 565,092 |
| 2024-02-14 | 8.380 | 8.520 | 8.025 | 8.140 | 8.140 | 452,309 |
| 2024-02-13 | 8.595 | 9.395 | 7.650 | 8.500 | 8.500 | 1,684,928 |
| 2024-02-12 | 10.210 | 10.560 | 9.425 | 9.425 | 9.425 | 529,757 |
| 2024-02-09 | 10.220 | 10.730 | 9.970 | 10.210 | 10.210 | 461,114 |
| 2024-02-08 | 9.700 | 10.240 | 9.650 | 10.220 | 10.220 | 124,113 |
| 2024-02-07 | 9.745 | 9.960 | 9.550 | 9.700 | 9.700 | 432,327 |
| 2024-02-06 | 9.650 | 9.900 | 9.515 | 9.745 | 9.745 | 196,740 |
| 2024-02-05 | 9.600 | 10.270 | 9.600 | 9.610 | 9.610 | 84,504 |
| 2024-02-02 | 10.400 | 10.400 | 9.875 | 9.920 | 9.920 | 165,664 |
| 2024-02-01 | 10.000 | 10.300 | 9.925 | 10.100 | 10.100 | 151,001 |
| 2024-01-31 | 9.685 | 10.150 | 9.560 | 9.990 | 9.990 | 169,301 |
| 2024-01-30 | 10.160 | 10.490 | 9.710 | 9.735 | 9.735 | 205,640 |
| 2024-01-29 | 10.490 | 10.530 | 10.000 | 10.170 | 10.170 | 117,373 |
| 2024-01-26 | 9.420 | 10.460 | 9.390 | 10.460 | 10.460 | 238,595 |
| 2024-01-25 | 9.250 | 9.645 | 9.230 | 9.420 | 9.420 | 124,544 |
| 2024-01-24 | 8.905 | 9.660 | 8.905 | 9.250 | 9.250 | 443,217 |
| 2024-01-23 | 9.220 | 9.395 | 8.880 | 8.905 | 8.905 | 485,238 |
| 2024-01-22 | 9.675 | 9.915 | 9.185 | 9.205 | 9.205 | 308,205 |
| 2024-01-19 | 9.910 | 10.010 | 9.455 | 9.675 | 9.675 | 335,588 |
| 2024-01-18 | 9.845 | 10.050 | 9.845 | 9.910 | 9.910 | 75,999 |
| 2024-01-17 | 9.705 | 10.000 | 9.655 | 9.845 | 9.845 | 81,521 |
| 2024-01-16 | 9.750 | 10.250 | 9.745 | 9.745 | 9.745 | 107,120 |
| 2024-01-15 | 10.000 | 10.000 | 9.675 | 9.750 | 9.750 | 377,708 |
| 2024-01-12 | 10.050 | 10.260 | 9.995 | 10.170 | 10.170 | 191,824 |
| 2024-01-11 | 10.330 | 10.550 | 10.070 | 10.100 | 10.100 | 164,435 |
| 2024-01-10 | 10.420 | 10.550 | 10.230 | 10.320 | 10.320 | 274,600 |
| 2024-01-09 | 10.720 | 10.850 | 10.270 | 10.420 | 10.420 | 205,035 |
| 2024-01-08 | 10.770 | 10.800 | 10.330 | 10.600 | 10.600 | 300,553 |
| 2024-01-05 | 10.700 | 10.810 | 10.530 | 10.770 | 10.770 | 125,953 |
| 2024-01-04 | 11.260 | 11.640 | 10.850 | 10.970 | 10.970 | 257,617 |
| 2024-01-03 | 11.880 | 11.880 | 11.120 | 11.120 | 11.120 | 255,013 |
| 2024-01-02 | 12.380 | 12.670 | 11.880 | 11.990 | 11.990 | 212,037 |
| 2023-12-29 | 12.400 | 12.460 | 12.240 | 12.380 | 12.380 | 179,782 |
| 2023-12-28 | 12.730 | 12.750 | 12.170 | 12.360 | 12.360 | 165,296 |
| 2023-12-27 | 12.600 | 13.000 | 12.600 | 12.750 | 12.750 | 248,947 |
| 2023-12-22 | 12.330 | 12.570 | 12.140 | 12.460 | 12.460 | 138,441 |
| 2023-12-21 | 12.250 | 13.190 | 12.010 | 12.480 | 12.480 | 626,034 |
| 2023-12-20 | 11.930 | 12.390 | 11.800 | 12.360 | 12.360 | 421,365 |
| 2023-12-19 | 10.600 | 11.820 | 10.520 | 11.800 | 11.800 | 861,207 |
| 2023-12-18 | 11.000 | 11.170 | 10.540 | 10.590 | 10.590 | 327,606 |
| 2023-12-15 | 11.220 | 11.580 | 10.770 | 10.770 | 10.770 | 661,802 |
| 2023-12-14 | 11.420 | 12.010 | 11.300 | 11.410 | 11.410 | 510,028 |
| 2023-12-13 | 11.300 | 11.780 | 11.210 | 11.640 | 11.640 | 230,602 |
| 2023-12-12 | 11.750 | 11.750 | 11.280 | 11.300 | 11.300 | 225,462 |
| 2023-12-11 | 11.920 | 11.920 | 11.500 | 11.640 | 11.640 | 283,894 |
| 2023-12-08 | 11.810 | 12.280 | 11.810 | 11.920 | 11.920 | 313,433 |
| 2023-12-07 | 11.940 | 11.990 | 11.600 | 11.810 | 11.810 | 135,477 |
| 2023-12-06 | 11.900 | 12.080 | 11.880 | 11.940 | 11.940 | 106,490 |
| 2023-12-05 | 11.920 | 12.100 | 11.800 | 11.940 | 11.940 | 107,658 |
| 2023-12-04 | 11.600 | 12.000 | 11.600 | 11.920 | 11.920 | 100,606 |
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.