Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	53.200	54.400	51.760	53.880	53.880	611,388
2022-01-11	52.000	54.360	51.840	53.200	53.200	811,174
2022-01-10	52.000	53.380	50.520	50.540	50.540	945,915
2022-01-07	52.580	53.920	51.580	51.580	51.580	419,783
2022-01-05	52.020	53.520	51.720	53.100	53.100	178,602
2022-01-04	54.940	55.680	52.000	52.000	52.000	549,489
2022-01-03	52.720	55.000	52.360	54.780	54.780	437,411
2021-12-30	51.200	52.780	51.080	52.720	52.720	335,601
2021-12-29	51.520	51.520	50.640	51.200	51.200	241,692
2021-12-28	52.620	53.400	51.520	51.520	51.520	212,284
2021-12-27	52.000	52.880	51.400	52.600	52.600	293,240
2021-12-23	53.000	54.280	51.500	52.000	52.000	357,700
2021-12-22	50.280	52.840	49.640	52.840	52.840	317,765
2021-12-21	48.970	50.480	48.970	50.280	50.280	376,308
2021-12-20	46.800	49.300	46.530	48.660	48.660	310,763
2021-12-17	46.800	47.670	45.720	47.670	47.670	508,907
2021-12-16	48.100	48.480	46.790	46.800	46.800	215,092
2021-12-15	47.710	48.310	46.960	47.310	47.310	296,452
2021-12-14	49.600	50.320	47.500	47.710	47.710	380,100
2021-12-13	51.000	51.360	49.600	49.600	49.600	202,557
2021-12-10	50.660	52.000	50.340	51.000	51.000	310,630
2021-12-09	50.560	51.620	49.890	50.780	50.780	267,292
2021-12-08	50.980	52.100	49.930	50.480	50.480	511,907
2021-12-07	49.840	51.200	49.840	50.320	50.320	287,840
2021-12-06	49.600	50.860	47.260	49.200	49.200	673,085
2021-12-03	50.000	51.980	49.500	49.720	49.720	368,200
2021-12-02	51.000	51.240	49.040	49.960	49.960	731,953
2021-12-01	51.800	52.360	50.900	51.660	51.660	308,834
2021-11-30	51.800	52.760	50.400	51.120	51.120	789,355
2021-11-29	52.040	53.800	51.900	52.420	52.420	469,881
2021-11-26	53.360	53.980	51.820	52.040	52.040	836,762
2021-11-25	54.800	56.400	54.140	54.320	54.320	490,860
2021-11-24	56.160	57.820	54.660	54.660	54.660	619,494
2021-11-23	54.220	56.600	54.200	56.160	56.160	788,237
2021-11-22	56.520	56.820	54.100	54.100	54.100	1,062,766
2021-11-19	57.760	57.920	55.960	56.700	56.700	1,112,069
2021-11-18	62.400	62.400	55.820	57.760	57.760	3,617,210
2021-11-17	64.920	65.100	60.100	62.500	62.500	4,218,515
2021-11-16	72.800	73.420	70.820	71.000	71.000	1,151,154
2021-11-15	69.800	72.500	68.740	72.500	72.500	1,182,780
2021-11-12	64.900	69.500	64.720	68.880	68.880	1,384,290
2021-11-11	64.340	64.960	63.800	64.800	64.800	406,910
2021-11-10	62.980	66.180	62.780	64.560	64.560	898,310
2021-11-09	61.000	64.120	61.000	62.980	62.980	561,049
2021-11-08	61.180	62.340	60.240	61.480	61.480	265,009
2021-11-05	60.000	61.440	59.580	60.980	60.980	211,700
2021-11-04	60.480	61.400	59.620	60.260	60.260	347,324
2021-11-03	58.020	60.160	58.020	60.000	60.000	206,454
2021-11-02	59.400	60.300	57.680	58.900	58.900	394,972
2021-11-01	57.220	59.680	57.220	59.400	59.400	280,915
2021-10-29	56.540	57.680	56.140	57.220	57.220	351,927
2021-10-28	56.480	56.780	54.680	56.540	56.540	478,346
2021-10-27	56.060	57.580	56.060	56.480	56.480	374,758
2021-10-26	56.800	57.980	55.460	56.060	56.060	548,289
2021-10-25	58.200	58.560	56.740	56.800	56.800	320,933
2021-10-22	59.800	59.880	58.480	58.680	58.680	459,649
2021-10-21	61.680	61.900	60.000	60.000	60.000	376,969
2021-10-20	60.760	62.780	58.940	61.700	61.700	2,055,916
2021-10-19	57.900	59.020	57.320	57.740	57.740	401,965
2021-10-18	57.140	58.280	57.000	57.120	57.120	540,244

← NewerPage 21 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.