Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	33.450	33.500	32.320	32.930	32.930	263,962
2022-07-05	32.190	33.570	31.800	32.570	32.570	378,839
2022-07-04	33.000	33.320	31.400	32.190	32.190	347,531
2022-07-01	32.050	32.700	31.600	32.000	32.000	173,259
2022-06-30	33.110	33.110	31.530	32.050	32.050	308,585
2022-06-29	33.910	34.140	33.000	33.110	33.110	228,180
2022-06-28	35.590	35.940	33.900	33.900	33.900	348,712
2022-06-27	36.000	36.870	35.510	35.760	35.760	200,760
2022-06-23	35.600	35.850	34.820	35.520	35.520	142,594
2022-06-22	35.080	35.910	33.550	35.600	35.600	264,616
2022-06-21	35.640	36.160	35.060	35.110	35.110	110,788
2022-06-20	36.390	36.390	35.190	35.730	35.730	115,211
2022-06-17	35.000	35.700	34.670	35.520	35.520	434,901
2022-06-16	37.040	37.490	34.550	34.850	34.850	427,376
2022-06-15	36.240	37.160	35.250	37.020	37.020	244,485
2022-06-14	37.530	37.900	35.630	36.000	36.000	518,723
2022-06-13	40.000	40.000	37.250	37.330	37.330	468,079
2022-06-10	39.840	41.000	39.400	40.090	40.090	391,642
2022-06-09	40.400	40.620	39.820	39.840	39.840	324,670
2022-06-08	41.020	42.040	40.400	40.400	40.400	283,194
2022-06-07	42.830	42.830	40.880	41.400	41.400	235,353
2022-06-03	43.390	43.970	41.530	41.530	41.530	283,744
2022-06-02	42.700	43.480	42.240	43.390	43.390	199,872
2022-06-01	42.600	42.840	41.670	42.700	42.700	273,655
2022-05-31	41.670	43.050	41.460	42.600	42.600	283,393
2022-05-30	41.390	42.800	41.390	41.700	41.700	782,149
2022-05-27	41.000	41.600	40.220	41.390	41.390	627,339
2022-05-25	41.960	41.960	39.450	40.130	40.130	302,610
2022-05-24	41.790	43.560	40.330	41.030	41.030	962,004
2022-05-23	41.700	42.870	39.900	42.380	42.380	1,073,167
2022-05-20	38.500	43.330	35.630	42.000	42.000	3,378,411
2022-05-19	36.900	37.240	35.400	37.000	37.000	1,282,676
2022-05-18	40.840	42.420	37.100	37.500	37.500	2,703,206
2022-05-17	44.440	45.540	43.390	43.390	43.390	550,104
2022-05-16	46.000	46.000	43.590	44.430	44.430	354,252
2022-05-13	44.000	45.350	44.000	44.580	44.580	261,937
2022-05-12	42.000	43.940	41.670	43.390	43.390	372,614
2022-05-11	41.140	43.620	40.430	43.080	43.080	727,363
2022-05-10	41.000	42.260	40.400	40.400	40.400	552,902
2022-05-09	44.600	44.600	40.730	40.730	40.730	483,167
2022-05-06	43.750	44.760	43.480	44.600	44.600	319,937
2022-05-05	46.250	47.000	44.160	44.550	44.550	438,349
2022-05-04	45.440	46.900	44.840	46.210	46.210	289,644
2022-05-03	45.590	46.300	44.190	45.440	45.440	416,943
2022-05-02	41.800	45.290	40.920	45.290	45.290	817,561
2022-04-29	41.000	42.210	40.390	41.690	41.690	361,054
2022-04-28	40.000	41.060	39.820	40.900	40.900	360,329
2022-04-27	40.100	41.000	39.280	39.880	39.880	367,512
2022-04-26	41.070	41.590	40.010	40.100	40.100	372,464
2022-04-25	41.300	41.660	40.490	41.220	41.220	202,272
2022-04-22	42.000	42.510	41.400	41.500	41.500	245,663
2022-04-21	42.380	43.000	42.080	42.180	42.180	208,771
2022-04-20	42.100	43.300	42.040	42.380	42.380	266,189
2022-04-19	44.160	44.250	41.840	42.360	42.360	564,554
2022-04-14	46.000	46.150	44.150	44.150	44.150	334,999
2022-04-13	45.600	46.570	44.880	45.580	45.580	351,697
2022-04-12	44.880	46.380	44.480	46.380	46.380	416,635
2022-04-11	44.500	45.330	43.900	45.000	45.000	400,356
2022-04-08	46.500	47.350	44.650	45.130	45.130	586,963
2022-04-07	46.240	47.500	46.150	46.500	46.500	358,586

← NewerPage 19 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.