Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	48.700	49.260	46.970	46.970	46.970	406,335
2022-04-05	49.800	50.420	48.800	49.150	49.150	387,566
2022-04-04	48.500	49.750	48.280	49.730	49.730	438,003
2022-04-01	47.440	48.500	46.900	48.500	48.500	237,454
2022-03-31	48.000	48.300	46.870	47.440	47.440	245,854
2022-03-30	48.260	48.840	47.090	47.900	47.900	331,784
2022-03-29	47.010	48.950	47.010	48.250	48.250	468,183
2022-03-28	47.400	48.140	46.730	46.980	46.980	316,178
2022-03-25	45.500	47.400	45.120	47.070	47.070	426,202
2022-03-24	45.910	46.900	45.350	45.500	45.500	494,940
2022-03-23	46.300	47.000	44.900	45.840	45.840	344,679
2022-03-22	45.800	46.770	44.920	46.160	46.160	336,742
2022-03-21	45.650	47.180	45.650	45.720	45.720	241,428
2022-03-18	46.600	47.700	46.550	46.670	46.670	281,726
2022-03-17	47.780	48.300	46.410	47.060	47.060	382,251
2022-03-16	46.000	47.500	45.600	47.400	47.400	648,813
2022-03-15	44.840	45.350	43.570	45.000	45.000	307,106
2022-03-14	44.950	46.280	44.350	44.890	44.890	511,266
2022-03-11	45.070	46.740	44.600	45.000	45.000	836,792
2022-03-10	44.100	45.710	42.880	44.500	44.500	804,280
2022-03-09	41.700	43.720	41.500	43.720	43.720	916,174
2022-03-08	40.400	42.430	40.090	40.940	40.940	712,490
2022-03-07	40.100	42.400	38.940	40.620	40.620	1,038,262
2022-03-04	43.390	43.880	41.370	41.400	41.400	731,312
2022-03-03	46.420	46.920	43.850	43.850	43.850	526,517
2022-03-02	43.000	46.520	43.000	46.100	46.100	785,104
2022-03-01	43.940	45.500	42.000	44.120	44.120	1,059,353
2022-02-28	40.900	43.940	40.680	43.940	43.940	947,532
2022-02-25	41.100	43.000	39.540	42.360	42.360	1,090,863
2022-02-24	37.000	40.500	37.000	40.500	40.500	3,789,158
2022-02-23	45.150	48.500	42.490	42.490	42.490	3,021,046
2022-02-22	44.100	48.500	43.970	47.880	47.880	1,112,963
2022-02-21	48.220	49.000	45.310	45.550	45.550	1,092,065
2022-02-18	49.000	50.700	47.580	47.700	47.700	898,325
2022-02-17	51.800	52.640	49.200	49.200	49.200	864,020
2022-02-16	54.200	55.160	51.800	51.800	51.800	654,871
2022-02-15	54.000	55.300	53.760	54.180	54.180	382,915
2022-02-14	53.700	54.560	51.260	54.040	54.040	1,167,101
2022-02-11	56.900	57.020	55.520	55.620	55.620	419,283
2022-02-10	56.500	58.120	56.060	57.320	57.320	740,446
2022-02-09	55.220	56.200	53.440	56.120	56.120	703,284
2022-02-08	56.800	56.800	55.160	55.220	55.220	502,537
2022-02-07	53.000	57.000	52.820	57.000	57.000	1,695,570
2022-02-04	54.260	54.260	52.100	52.360	52.360	496,020
2022-02-03	53.700	54.400	53.040	53.220	53.220	509,976
2022-02-02	54.600	55.580	53.680	53.680	53.680	374,277
2022-02-01	54.200	55.620	53.640	54.700	54.700	500,369
2022-01-31	51.800	54.260	51.280	54.000	54.000	1,052,117
2022-01-28	51.600	51.640	50.080	51.140	51.140	352,299
2022-01-27	47.700	52.500	47.000	51.600	51.600	792,254
2022-01-26	46.960	49.840	46.960	49.650	49.650	501,930
2022-01-25	47.100	47.990	45.400	46.900	46.900	635,415
2022-01-24	48.820	49.690	46.010	46.310	46.310	1,255,515
2022-01-21	51.540	51.780	49.620	49.880	49.880	687,712
2022-01-20	50.020	52.880	49.560	52.840	52.840	439,015
2022-01-19	48.590	49.980	48.000	49.420	49.420	384,966
2022-01-18	49.870	49.880	48.100	48.640	48.640	593,959
2022-01-17	51.140	51.600	49.600	49.880	49.880	374,813
2022-01-14	52.040	53.140	50.800	51.140	51.140	530,236
2022-01-13	53.540	54.200	52.660	52.700	52.700	427,674

← NewerPage 20 of 22 · 1,262 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.