Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.430	19.170	18.430	19.170	19.170	265,379
2023-09-08	17.030	18.310	17.030	18.300	18.300	201,071
2023-09-07	17.270	17.810	17.010	17.390	17.390	188,289
2023-09-06	18.000	18.250	17.470	17.480	17.480	84,199
2023-09-05	17.970	18.130	17.510	18.000	18.000	82,491
2023-09-04	18.340	18.650	17.900	17.970	17.970	168,019
2023-09-01	17.980	18.500	17.880	18.340	18.340	149,183
2023-08-31	17.500	18.190	17.350	17.980	17.980	427,383
2023-08-30	17.520	18.150	17.480	17.790	17.790	242,226
2023-08-29	17.230	17.660	17.020	17.520	17.520	487,596
2023-08-28	16.710	17.270	16.300	17.230	17.230	585,334
2023-08-25	16.990	17.000	16.200	16.860	16.860	339,764
2023-08-24	16.460	17.350	16.460	16.990	16.990	536,375
2023-08-23	16.250	16.550	15.820	16.140	16.140	945,862
2023-08-22	16.680	17.620	15.220	16.240	16.240	4,516,149
2023-08-21	21.700	22.000	20.400	20.400	20.400	448,550
2023-08-18	20.900	22.140	20.320	21.920	21.920	308,570
2023-08-17	22.700	22.700	20.940	21.000	21.000	283,041
2023-08-16	23.160	23.420	22.300	22.760	22.760	178,097
2023-08-15	23.980	23.980	23.220	23.660	23.660	221,846
2023-08-14	23.480	24.060	23.100	24.000	24.000	290,914
2023-08-11	23.060	23.660	22.980	23.560	23.560	326,159
2023-08-10	22.620	23.400	22.620	22.960	22.960	234,744
2023-08-09	23.580	24.020	23.220	23.240	23.240	135,283
2023-08-08	23.200	23.800	22.960	23.500	23.500	139,100
2023-08-07	23.900	24.160	23.200	23.320	23.320	269,412
2023-08-04	24.180	24.960	23.880	24.040	24.040	168,553
2023-08-03	25.000	25.000	23.820	24.100	24.100	292,339
2023-08-02	24.880	24.880	24.420	24.420	24.420	116,860
2023-08-01	24.800	25.480	24.800	24.880	24.880	127,407
2023-07-31	24.580	25.000	24.480	24.800	24.800	140,263
2023-07-28	23.320	24.680	23.240	24.580	24.580	258,087
2023-07-27	24.000	24.400	23.480	23.480	23.480	252,035
2023-07-26	24.180	24.540	23.760	24.220	24.220	189,348
2023-07-25	24.320	24.320	23.000	24.180	24.180	1,259,751
2023-07-24	25.300	25.420	24.300	24.400	24.400	241,829
2023-07-21	24.440	25.380	23.900	25.380	25.380	318,819
2023-07-20	24.680	24.680	24.040	24.460	24.460	170,500
2023-07-19	24.520	24.900	24.080	24.680	24.680	196,898
2023-07-18	22.980	24.620	22.980	24.620	24.620	372,381
2023-07-17	21.980	23.220	21.860	22.980	22.980	520,301
2023-07-14	23.980	24.200	22.240	22.320	22.320	539,144
2023-07-13	23.440	24.060	23.140	23.980	23.980	188,602
2023-07-12	22.180	23.480	22.000	23.440	23.440	346,365
2023-07-11	21.620	22.180	21.460	22.180	22.180	172,136
2023-07-10	20.920	21.720	20.820	21.600	21.600	183,604
2023-07-07	20.340	21.040	20.200	21.040	21.040	269,542
2023-07-06	20.120	20.560	20.120	20.340	20.340	153,987
2023-07-05	19.500	20.680	19.500	20.360	20.360	224,967
2023-07-04	19.310	19.770	19.200	19.770	19.770	113,685
2023-07-03	19.600	19.840	19.290	19.310	19.310	178,424
2023-06-30	19.800	19.900	19.540	19.570	19.570	137,261
2023-06-29	19.600	20.100	19.210	19.800	19.800	254,987
2023-06-28	19.260	19.690	19.230	19.610	19.610	110,479
2023-06-27	18.700	19.260	18.540	19.260	19.260	124,126
2023-06-26	18.900	19.180	18.670	18.900	18.900	205,683
2023-06-22	18.900	19.390	18.510	18.930	18.930	169,407
2023-06-21	18.900	19.220	18.870	18.900	18.900	295,065
2023-06-20	19.680	19.680	18.800	18.900	18.900	368,895
2023-06-19	19.710	20.380	19.540	19.710	19.710	138,336

← NewerPage 14 of 22 · 1,262 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.