Catena Media plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	11.840	12.070	11.660	11.690	11.690	213,514
2023-11-30	11.900	12.000	11.680	11.920	11.920	176,245
2023-11-29	11.680	12.320	11.680	11.850	11.850	271,825
2023-11-28	12.000	12.000	11.760	11.940	11.940	499,630
2023-11-27	12.660	12.750	12.230	12.290	12.290	192,587
2023-11-24	12.800	13.280	12.550	12.690	12.690	181,121
2023-11-23	12.170	12.830	12.040	12.750	12.750	575,934
2023-11-22	12.840	13.070	11.970	12.170	12.170	566,106
2023-11-21	12.920	13.480	12.070	12.600	12.600	2,903,956
2023-11-20	15.250	16.110	14.990	16.010	16.010	433,717
2023-11-17	15.460	15.800	15.120	15.450	15.450	164,027
2023-11-16	16.190	16.200	15.290	15.310	15.310	354,889
2023-11-15	16.760	16.800	16.090	16.090	16.090	110,271
2023-11-14	16.100	16.900	15.900	16.820	16.820	221,231
2023-11-13	16.080	16.300	16.080	16.100	16.100	58,353
2023-11-10	16.900	16.930	16.180	16.360	16.360	70,656
2023-11-09	16.580	17.100	16.400	16.900	16.900	55,643
2023-11-08	16.400	17.270	16.380	16.580	16.580	223,357
2023-11-07	16.730	16.730	16.180	16.400	16.400	212,433
2023-11-06	16.900	17.160	16.600	16.730	16.730	191,845
2023-11-03	17.100	17.500	16.850	16.870	16.870	77,905
2023-11-02	17.180	17.900	17.030	17.100	17.100	100,527
2023-11-01	17.270	17.870	16.520	17.200	17.200	158,787
2023-10-31	17.380	17.640	17.100	17.270	17.270	109,586
2023-10-30	17.580	17.760	17.380	17.380	17.380	84,201
2023-10-27	17.610	17.970	17.460	17.580	17.580	124,432
2023-10-26	17.820	17.880	17.420	17.770	17.770	91,288
2023-10-25	18.000	18.450	17.310	17.820	17.820	154,252
2023-10-24	17.630	18.490	17.550	18.480	18.480	110,965
2023-10-23	17.300	17.980	17.160	17.630	17.630	154,537
2023-10-20	17.150	17.690	17.040	17.370	17.370	123,233
2023-10-19	17.580	17.680	17.180	17.300	17.300	218,004
2023-10-18	17.470	17.660	17.150	17.580	17.580	89,748
2023-10-17	17.210	17.600	17.180	17.470	17.470	86,127
2023-10-16	17.500	17.540	17.080	17.330	17.330	193,325
2023-10-13	17.290	17.700	17.140	17.500	17.500	178,159
2023-10-12	17.360	17.700	17.020	17.290	17.290	415,768
2023-10-11	17.830	18.180	17.210	17.210	17.210	193,341
2023-10-10	17.700	18.160	17.500	18.060	18.060	131,689
2023-10-09	18.200	18.200	17.160	17.370	17.370	144,167
2023-10-06	18.350	18.660	17.690	18.050	18.050	183,059
2023-10-05	19.010	19.150	18.100	18.170	18.170	161,523
2023-10-04	18.400	19.100	18.130	18.820	18.820	120,689
2023-10-03	18.210	18.940	17.770	18.400	18.400	148,998
2023-10-02	18.560	18.590	18.080	18.210	18.210	169,168
2023-09-29	17.580	18.640	17.580	18.570	18.570	229,740
2023-09-28	18.230	18.470	17.480	17.520	17.520	303,944
2023-09-27	18.830	19.180	18.220	18.220	18.220	213,558
2023-09-26	19.850	20.100	18.610	18.610	18.610	183,927
2023-09-25	19.890	20.100	19.620	19.650	19.650	168,900
2023-09-22	20.260	20.440	19.710	19.890	19.890	234,238
2023-09-21	20.040	20.240	19.460	19.970	19.970	319,072
2023-09-20	20.060	20.540	19.950	19.950	19.950	143,223
2023-09-19	19.650	20.280	19.590	20.280	20.280	108,991
2023-09-18	20.000	20.320	19.590	19.650	19.650	155,691
2023-09-15	19.900	20.160	19.730	20.000	20.000	144,580
2023-09-14	19.660	19.990	19.490	19.950	19.950	90,660
2023-09-13	20.100	20.380	19.060	19.690	19.690	224,383
2023-09-12	19.320	20.360	19.320	20.160	20.160	287,764
2023-09-11	18.430	19.170	18.430	19.170	19.170	265,379

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.