Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	33.290	33.290	30.360	30.450	30.450	209,453
2023-03-16	31.220	31.590	30.470	31.520	31.520	255,737
2023-03-15	31.920	32.170	30.300	31.020	31.020	366,948
2023-03-14	31.690	33.740	31.480	31.920	31.920	276,493
2023-03-13	31.330	32.330	30.790	31.740	31.740	437,192
2023-03-10	32.930	32.930	31.660	31.750	31.750	334,079
2023-03-09	33.980	34.710	33.110	33.280	33.280	148,764
2023-03-08	33.700	34.440	33.210	33.960	33.960	165,018
2023-03-07	34.240	35.080	33.520	33.700	33.700	261,815
2023-03-06	33.700	34.360	33.310	34.210	34.210	139,441
2023-03-03	33.470	33.990	33.280	33.510	33.510	191,291
2023-03-02	32.000	33.480	32.000	33.480	33.480	110,350
2023-03-01	32.600	33.360	32.000	32.300	32.300	337,669
2023-02-28	31.490	32.840	31.400	32.720	32.720	225,110
2023-02-27	31.900	32.820	31.400	32.040	32.040	226,890
2023-02-24	33.410	34.050	31.800	31.800	31.800	308,240
2023-02-23	35.590	36.580	33.390	33.390	33.390	390,652
2023-02-22	31.650	36.000	29.800	35.860	35.860	697,151
2023-02-21	33.950	34.720	33.630	33.630	33.630	257,116
2023-02-20	35.050	36.000	33.400	33.980	33.980	358,411
2023-02-17	35.190	37.010	35.000	35.000	35.000	575,158
2023-02-16	36.770	37.610	36.500	37.540	37.540	405,285
2023-02-15	37.180	37.480	36.440	36.440	36.440	333,254
2023-02-14	36.600	37.670	36.390	37.180	37.180	496,898
2023-02-13	35.000	36.800	34.210	36.800	36.800	401,223
2023-02-10	35.700	35.700	33.370	35.110	35.110	658,375
2023-02-09	33.500	35.650	33.500	35.360	35.360	533,774
2023-02-08	34.740	35.470	33.740	33.740	33.740	416,570
2023-02-07	32.870	34.720	32.470	34.720	34.720	478,310
2023-02-06	32.350	34.940	32.350	32.840	32.840	1,099,643
2023-02-03	32.270	32.420	30.840	32.100	32.100	475,110
2023-02-02	30.130	32.490	29.900	32.260	32.260	2,051,021
2023-02-01	27.600	29.260	27.600	29.050	29.050	431,835
2023-01-31	27.830	28.420	27.410	27.600	27.600	368,171
2023-01-30	27.000	27.890	26.840	27.850	27.850	246,472
2023-01-27	27.750	27.750	27.000	27.190	27.190	119,395
2023-01-26	27.250	27.480	26.950	27.330	27.330	131,761
2023-01-25	27.230	27.820	26.680	27.250	27.250	209,073
2023-01-24	27.260	27.530	26.700	27.230	27.230	334,961
2023-01-23	27.140	27.820	25.780	27.260	27.260	646,501
2023-01-20	29.000	29.130	27.250	27.270	27.270	941,249
2023-01-19	27.380	28.900	26.500	28.900	28.900	1,174,917
2023-01-18	26.670	27.650	26.670	26.960	26.960	870,476
2023-01-17	26.230	26.800	26.010	26.670	26.670	374,788
2023-01-16	26.470	26.650	25.830	26.220	26.220	405,014
2023-01-13	25.450	26.470	25.000	26.470	26.470	944,822
2023-01-12	25.800	25.800	24.620	24.980	24.980	885,354
2023-01-11	23.720	25.260	22.800	25.260	25.260	1,124,661
2023-01-10	20.930	24.990	20.900	22.940	22.940	2,204,878
2023-01-09	19.990	20.350	19.465	19.500	19.500	390,210
2023-01-05	19.180	20.000	19.180	19.955	19.955	170,762
2023-01-04	20.000	20.120	19.340	19.705	19.705	348,961
2023-01-03	19.725	20.350	19.565	20.000	20.000	389,561
2023-01-02	18.935	19.885	18.930	19.820	19.820	249,875
2022-12-30	19.290	19.535	18.985	19.055	19.055	371,028
2022-12-29	18.895	19.445	18.725	19.385	19.385	380,164
2022-12-28	19.215	19.450	18.740	18.985	18.985	512,455
2022-12-27	19.635	20.370	19.035	19.215	19.215	273,367
2022-12-23	21.150	21.150	19.425	19.445	19.445	340,985
2022-12-22	20.400	20.690	19.605	19.605	19.605	476,128

← NewerPage 16 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.