Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.800	20.080	19.610	19.710	19.710	163,865
2023-06-15	20.020	20.060	19.820	19.840	19.840	245,173
2023-06-14	19.980	20.500	19.580	19.970	19.970	308,775
2023-06-13	20.440	20.440	19.870	19.980	19.980	339,347
2023-06-12	20.700	20.960	20.300	20.440	20.440	169,166
2023-06-09	20.720	20.840	20.380	20.700	20.700	148,879
2023-06-08	21.100	21.100	20.480	20.620	20.620	174,081
2023-06-07	21.140	21.300	20.840	21.000	21.000	188,706
2023-06-05	21.900	22.160	21.060	21.140	21.140	230,009
2023-06-02	21.760	22.060	21.120	21.640	21.640	265,678
2023-06-01	20.440	21.920	20.160	21.760	21.760	483,040
2023-05-31	21.100	21.100	20.320	20.440	20.440	352,575
2023-05-30	21.520	21.780	21.100	21.100	21.100	184,670
2023-05-29	21.700	21.980	20.860	21.340	21.340	406,730
2023-05-26	22.200	22.200	21.140	21.400	21.400	896,444
2023-05-25	23.000	23.280	22.360	22.400	22.400	674,600
2023-05-24	22.300	22.780	21.500	21.820	21.820	388,954
2023-05-23	23.500	23.500	22.580	22.740	22.740	395,227
2023-05-22	22.640	23.840	22.180	23.500	23.500	508,153
2023-05-19	22.080	22.940	21.800	22.600	22.600	980,981
2023-05-17	22.800	23.500	21.160	21.200	21.200	1,971,534
2023-05-16	26.600	26.840	25.080	25.320	25.320	374,069
2023-05-15	26.520	27.640	26.520	26.540	26.540	165,866
2023-05-12	25.900	27.000	25.900	26.400	26.400	153,088
2023-05-11	25.920	26.600	25.800	26.200	26.200	257,621
2023-05-10	25.760	26.420	25.620	25.920	25.920	205,894
2023-05-09	27.540	27.540	25.760	25.760	25.760	302,131
2023-05-08	28.200	28.200	26.780	27.400	27.400	168,844
2023-05-05	27.200	27.680	26.920	27.680	27.680	101,880
2023-05-04	27.240	27.380	26.760	27.200	27.200	84,927
2023-05-03	27.580	27.780	27.060	27.240	27.240	126,756
2023-05-02	28.900	29.000	27.740	27.780	27.780	136,916
2023-04-28	28.720	29.500	28.240	28.860	28.860	142,728
2023-04-27	28.840	29.000	28.120	28.720	28.720	158,319
2023-04-26	29.400	29.500	27.340	28.700	28.700	430,936
2023-04-25	29.500	29.960	29.180	29.520	29.520	121,463
2023-04-24	29.740	30.400	29.460	29.580	29.580	69,453
2023-04-21	29.780	30.780	29.300	29.740	29.740	139,330
2023-04-20	30.100	30.380	29.400	29.780	29.780	150,519
2023-04-19	32.780	32.780	30.080	30.180	30.180	211,302
2023-04-18	31.740	32.000	31.300	31.800	31.800	105,848
2023-04-17	30.960	32.300	30.680	31.500	31.500	420,290
2023-04-14	30.960	31.560	30.720	30.900	30.900	208,959
2023-04-13	31.000	33.480	30.340	30.960	30.960	303,935
2023-04-12	30.660	31.040	30.100	30.320	30.320	141,247
2023-04-11	30.420	31.500	30.260	30.660	30.660	132,164
2023-04-06	29.820	30.700	29.720	30.700	30.700	74,049
2023-04-05	31.560	31.560	30.020	30.140	30.140	148,103
2023-04-04	31.900	32.540	31.120	31.680	31.680	229,376
2023-04-03	31.560	31.900	30.960	31.900	31.900	80,496
2023-03-31	29.950	31.730	29.950	31.600	31.600	207,480
2023-03-30	29.000	30.050	28.890	30.040	30.040	122,995
2023-03-29	27.900	28.920	27.810	28.880	28.880	210,925
2023-03-28	29.360	29.700	27.550	27.900	27.900	227,783
2023-03-27	29.600	29.840	28.750	28.750	28.750	312,322
2023-03-24	30.430	30.430	29.360	29.360	29.360	145,992
2023-03-23	29.980	30.570	29.380	30.430	30.430	195,388
2023-03-22	30.220	30.220	29.680	30.000	30.000	150,298
2023-03-21	30.290	30.390	29.650	30.220	30.220	213,154
2023-03-20	29.780	30.450	29.420	29.940	29.940	248,233

← NewerPage 15 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.