Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	24.700	24.700	23.370	23.790	23.790	478,827
2022-09-27	24.870	25.270	24.020	24.590	24.590	216,477
2022-09-26	24.560	25.220	24.390	24.450	24.450	287,545
2022-09-23	25.800	26.000	24.580	24.840	24.840	439,351
2022-09-22	27.010	27.370	25.730	25.840	25.840	307,996
2022-09-21	28.000	28.270	27.320	27.370	27.370	140,493
2022-09-20	27.800	29.350	27.320	28.500	28.500	516,960
2022-09-19	29.180	29.250	26.860	27.350	27.350	548,046
2022-09-16	29.500	30.200	29.070	29.180	29.180	150,111
2022-09-15	29.820	30.320	29.590	30.010	30.010	92,826
2022-09-14	30.200	30.780	29.820	30.090	30.090	158,707
2022-09-13	31.000	31.050	30.180	30.200	30.200	160,301
2022-09-12	30.600	31.500	30.490	31.000	31.000	114,627
2022-09-09	29.950	30.710	29.870	30.430	30.430	128,062
2022-09-08	29.850	30.460	29.040	29.980	29.980	177,512
2022-09-07	30.500	30.500	29.700	29.950	29.950	178,380
2022-09-06	30.450	30.900	29.720	30.550	30.550	168,720
2022-09-05	30.920	30.920	29.860	30.070	30.070	212,845
2022-09-02	32.200	32.780	31.010	31.050	31.050	253,444
2022-09-01	32.000	32.050	31.000	32.000	32.000	276,346
2022-08-31	32.000	32.490	31.710	32.170	32.170	243,401
2022-08-30	33.580	33.580	31.590	32.000	32.000	249,411
2022-08-29	32.300	32.500	31.360	31.680	31.680	234,582
2022-08-26	33.620	34.020	32.220	32.350	32.350	371,374
2022-08-25	35.540	35.730	33.610	33.610	33.610	230,926
2022-08-24	35.000	35.400	34.340	35.200	35.200	229,898
2022-08-23	35.160	35.630	34.300	35.060	35.060	401,565
2022-08-22	34.400	35.200	32.550	34.950	34.950	641,751
2022-08-19	33.070	34.840	32.520	34.300	34.300	1,078,239
2022-08-18	28.800	32.560	28.200	32.320	32.320	2,358,677
2022-08-17	33.900	33.900	31.640	31.870	31.870	440,434
2022-08-16	33.290	33.290	32.100	33.110	33.110	363,341
2022-08-15	34.490	34.800	33.120	33.120	33.120	266,368
2022-08-12	33.140	34.470	32.820	34.000	34.000	151,271
2022-08-11	35.000	35.000	33.350	33.720	33.720	252,074
2022-08-10	31.680	34.420	31.500	34.420	34.420	440,958
2022-08-09	33.660	34.140	32.800	33.030	33.030	225,596
2022-08-08	35.420	35.420	33.890	34.000	34.000	164,528
2022-08-05	34.700	35.300	34.080	34.720	34.720	296,069
2022-08-04	34.800	35.110	34.020	34.700	34.700	252,769
2022-08-03	33.680	35.700	33.180	34.270	34.270	936,953
2022-08-02	32.530	32.960	32.250	32.840	32.840	154,139
2022-08-01	32.680	32.990	31.820	32.900	32.900	207,214
2022-07-29	31.430	33.080	30.970	32.680	32.680	268,652
2022-07-28	30.310	31.700	30.310	31.430	31.430	274,182
2022-07-27	29.490	30.640	29.200	30.590	30.590	255,808
2022-07-26	30.500	30.800	29.480	29.490	29.490	268,626
2022-07-25	31.390	31.390	30.610	30.670	30.670	295,823
2022-07-22	31.500	32.660	31.100	31.390	31.390	430,136
2022-07-21	31.230	32.100	30.930	31.740	31.740	214,167
2022-07-20	30.990	32.000	30.800	31.230	31.230	306,316
2022-07-19	33.370	33.750	30.650	31.350	31.350	848,547
2022-07-18	33.400	34.010	33.130	33.370	33.370	117,954
2022-07-15	33.030	33.480	32.050	33.220	33.220	181,259
2022-07-14	33.880	34.150	32.120	32.750	32.750	156,281
2022-07-13	33.420	34.000	32.840	33.880	33.880	134,125
2022-07-12	33.010	34.150	32.030	33.890	33.890	306,967
2022-07-11	34.600	35.110	33.320	33.420	33.420	406,046
2022-07-08	33.200	35.100	33.200	34.770	34.770	287,508
2022-07-07	32.870	33.900	32.870	33.480	33.480	254,179

← NewerPage 18 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.