Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	19.820	20.590	19.435	20.200	20.200	595,131
2022-12-20	20.020	20.690	19.600	19.695	19.695	401,900
2022-12-19	21.300	21.690	20.200	20.200	20.200	435,219
2022-12-16	22.090	22.840	21.500	21.600	21.600	520,215
2022-12-15	23.100	24.070	22.060	22.080	22.080	874,047
2022-12-14	22.810	23.190	22.550	22.790	22.790	329,514
2022-12-13	23.520	24.000	23.070	23.070	23.070	437,516
2022-12-12	23.880	24.070	23.350	23.520	23.520	207,109
2022-12-09	22.780	24.280	22.780	24.110	24.110	310,170
2022-12-08	23.240	24.130	22.780	23.410	23.410	144,580
2022-12-07	23.730	23.940	23.100	23.210	23.210	158,024
2022-12-06	24.100	24.100	23.550	23.740	23.740	245,035
2022-12-05	24.040	25.090	23.760	24.300	24.300	333,934
2022-12-02	24.390	24.760	23.300	24.040	24.040	320,573
2022-12-01	24.200	24.790	23.770	23.860	23.860	380,765
2022-11-30	24.000	24.500	23.750	23.890	23.890	151,191
2022-11-29	24.580	24.830	23.710	24.090	24.090	329,338
2022-11-28	25.080	25.370	24.370	24.580	24.580	224,593
2022-11-25	24.310	25.300	24.310	25.080	25.080	243,690
2022-11-24	24.400	25.190	24.010	24.220	24.220	345,828
2022-11-23	22.230	24.300	22.230	24.250	24.250	431,975
2022-11-22	23.800	23.800	21.750	22.230	22.230	581,874
2022-11-21	22.000	24.360	21.800	23.510	23.510	1,299,882
2022-11-18	21.170	22.340	21.170	21.530	21.530	885,084
2022-11-17	24.400	24.500	20.840	20.840	20.840	2,985,204
2022-11-16	28.560	29.030	27.430	27.620	27.620	413,183
2022-11-15	29.990	30.740	28.560	28.560	28.560	415,678
2022-11-14	29.520	30.960	29.120	30.230	30.230	454,216
2022-11-11	28.780	29.990	28.770	29.530	29.530	267,735
2022-11-10	27.450	28.770	27.110	28.770	28.770	241,895
2022-11-09	28.400	28.400	27.150	27.450	27.450	132,829
2022-11-08	27.400	28.040	27.150	27.950	27.950	193,023
2022-11-07	27.400	27.610	26.800	27.400	27.400	128,397
2022-11-04	27.100	27.500	26.800	27.440	27.440	91,679
2022-11-03	28.200	28.200	26.800	27.100	27.100	236,720
2022-11-02	28.100	28.600	28.050	28.390	28.390	133,897
2022-11-01	28.470	29.220	28.000	28.100	28.100	210,431
2022-10-31	27.010	28.470	27.000	28.470	28.470	185,921
2022-10-28	27.490	27.720	27.000	27.360	27.360	137,388
2022-10-27	28.030	28.450	27.350	27.590	27.590	193,386
2022-10-26	28.280	28.380	27.580	28.030	28.030	183,565
2022-10-25	26.410	28.520	26.300	28.520	28.520	307,816
2022-10-24	24.830	26.390	24.830	26.000	26.000	274,984
2022-10-21	25.640	25.670	24.610	24.830	24.830	227,983
2022-10-20	25.160	26.210	24.980	25.640	25.640	113,479
2022-10-19	26.730	26.730	25.030	25.160	25.160	152,413
2022-10-18	26.100	26.620	25.770	26.120	26.120	158,312
2022-10-17	25.300	26.260	25.000	26.100	26.100	139,075
2022-10-14	25.200	26.190	24.660	25.550	25.550	481,217
2022-10-13	22.010	25.190	22.010	25.060	25.060	304,937
2022-10-12	23.200	23.420	22.710	23.340	23.340	191,839
2022-10-11	22.650	23.680	22.310	23.190	23.190	157,055
2022-10-10	22.640	23.170	22.500	22.650	22.650	565,329
2022-10-07	23.500	23.500	22.200	22.640	22.640	442,325
2022-10-06	23.870	23.870	22.920	23.040	23.040	301,653
2022-10-05	24.130	24.150	23.060	23.200	23.200	486,015
2022-10-04	24.000	24.980	23.850	24.130	24.130	344,885
2022-10-03	23.810	23.990	23.160	23.660	23.660	216,208
2022-09-30	23.280	23.940	23.170	23.820	23.820	287,848
2022-09-29	23.900	24.350	23.280	23.280	23.280	399,015

← NewerPage 17 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.