Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.020	3.265	2.975	3.210	3.210	355,492
2026-07-24	2.965	3.000	2.900	2.985	2.985	41,318
2026-07-23	2.900	2.970	2.835	2.970	2.970	130,280
2026-07-22	2.865	2.900	2.755	2.900	2.900	96,786
2026-07-21	2.855	2.955	2.855	2.905	2.905	31,165
2026-07-20	2.870	2.920	2.775	2.855	2.855	89,795
2026-07-17	2.900	2.905	2.830	2.860	2.860	29,846
2026-07-16	2.870	2.910	2.830	2.830	2.830	57,844
2026-07-15	2.855	2.910	2.760	2.830	2.830	119,790
2026-07-14	2.780	2.860	2.750	2.860	2.860	40,530
2026-07-13	2.885	2.900	2.800	2.840	2.840	95,005
2026-07-10	2.810	2.885	2.775	2.810	2.810	37,466
2026-07-09	2.680	2.835	2.680	2.780	2.780	151,774
2026-07-08	2.775	2.775	2.640	2.665	2.665	180,324
2026-07-07	2.840	2.895	2.615	2.775	2.775	246,087
2026-07-06	3.045	3.060	2.810	2.810	2.810	115,219
2026-07-03	2.735	3.000	2.725	2.985	2.985	497,059
2026-07-02	2.670	2.725	2.670	2.720	2.720	114,448
2026-07-01	2.640	2.785	2.605	2.670	2.670	41,684
2026-06-30	2.645	2.660	2.605	2.640	2.640	186,130
2026-06-29	2.575	2.700	2.575	2.645	2.645	129,648
2026-06-26	2.570	2.585	2.570	2.575	2.575	45,378
2026-06-25	2.505	2.575	2.505	2.570	2.570	26,593
2026-06-24	2.490	2.570	2.450	2.550	2.550	141,509
2026-06-23	2.420	2.500	2.420	2.490	2.490	44,706
2026-06-22	2.450	2.490	2.450	2.465	2.465	36,262
2026-06-18	2.500	2.500	2.420	2.485	2.485	107,574
2026-06-17	2.320	2.535	2.275	2.415	2.415	288,650
2026-06-16	2.390	2.390	2.325	2.325	2.325	19,195
2026-06-15	2.330	2.400	2.330	2.385	2.385	190,640
2026-06-12	2.325	2.400	2.320	2.400	2.400	142,795
2026-06-11	2.325	2.390	2.300	2.390	2.390	65,752
2026-06-10	2.370	2.395	2.310	2.355	2.355	66,544
2026-06-09	2.470	2.555	2.370	2.370	2.370	257,921
2026-06-08	2.450	2.500	2.385	2.500	2.500	32,867
2026-06-05	2.425	2.465	2.400	2.450	2.450	75,815
2026-06-04	2.375	2.430	2.350	2.425	2.425	27,806
2026-06-03	2.385	2.430	2.370	2.430	2.430	113,138
2026-06-02	2.370	2.440	2.370	2.425	2.425	45,761
2026-06-01	2.455	2.485	2.390	2.410	2.410	71,049
2026-05-29	2.425	2.460	2.410	2.415	2.415	20,427
2026-05-28	2.455	2.495	2.405	2.405	2.405	62,113
2026-05-27	2.435	2.545	2.405	2.455	2.455	324,170
2026-05-26	2.465	2.485	2.395	2.425	2.425	100,901
2026-05-25	2.500	2.520	2.440	2.460	2.460	84,789
2026-05-22	2.510	2.535	2.450	2.500	2.500	327,485
2026-05-21	2.500	2.550	2.500	2.520	2.520	290,520
2026-05-20	2.460	2.600	2.420	2.500	2.500	610,535
2026-05-19	2.435	2.500	2.380	2.460	2.460	287,255
2026-05-18	2.475	2.500	2.395	2.425	2.425	345,240
2026-05-15	2.400	2.475	2.265	2.445	2.445	514,532
2026-05-13	2.905	3.095	2.395	2.400	2.400	1,801,009
2026-05-12	2.555	3.500	2.555	2.875	2.875	2,039,835
2026-05-11	2.520	2.555	2.475	2.520	2.520	219,595
2026-05-08	2.505	2.530	2.460	2.500	2.500	60,946
2026-05-07	2.460	2.520	2.385	2.500	2.500	122,714
2026-05-06	2.420	2.525	2.345	2.490	2.490	189,852
2026-05-05	2.595	2.595	2.455	2.490	2.490	90,492
2026-05-04	2.725	2.725	2.550	2.600	2.600	105,393
2026-04-30	2.770	2.795	2.725	2.745	2.745	31,342

← NewerPage 2 of 21 · 1,260 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.