Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.660	2.830	2.660	2.735	2.735	142,701
2026-04-28	2.570	2.750	2.455	2.660	2.660	164,559
2026-04-27	2.385	2.640	2.385	2.545	2.545	287,740
2026-04-24	2.380	2.425	2.380	2.420	2.420	11,083
2026-04-23	2.450	2.450	2.350	2.400	2.400	106,355
2026-04-22	2.480	2.490	2.410	2.430	2.430	110,637
2026-04-21	2.430	2.550	2.430	2.475	2.475	114,419
2026-04-20	2.415	2.480	2.415	2.430	2.430	56,457
2026-04-17	2.480	2.480	2.405	2.475	2.475	143,393
2026-04-16	2.390	2.480	2.390	2.480	2.480	69,031
2026-04-15	2.345	2.475	2.345	2.445	2.445	179,479
2026-04-14	2.470	2.470	2.320	2.370	2.370	117,850
2026-04-13	2.500	2.500	2.245	2.320	2.320	87,225
2026-04-10	2.355	2.355	2.300	2.345	2.345	244,316
2026-04-09	2.285	2.350	2.230	2.320	2.320	98,078
2026-04-08	2.240	2.315	2.230	2.285	2.285	91,564
2026-04-07	2.240	2.240	2.160	2.185	2.185	47,404
2026-04-02	2.235	2.280	2.175	2.180	2.180	23,705
2026-04-01	2.210	2.275	2.155	2.270	2.270	81,046
2026-03-31	2.150	2.230	2.075	2.200	2.200	48,142
2026-03-30	2.180	2.220	2.150	2.150	2.150	10,336
2026-03-27	2.185	2.215	2.155	2.200	2.200	103,677
2026-03-26	2.135	2.190	2.135	2.155	2.155	33,062
2026-03-25	2.240	2.240	2.020	2.180	2.180	240,771
2026-03-24	2.150	2.195	2.150	2.160	2.160	17,225
2026-03-23	2.260	2.260	2.070	2.150	2.150	74,572
2026-03-20	2.095	2.190	2.060	2.175	2.175	131,337
2026-03-19	2.140	2.165	2.060	2.160	2.160	83,976
2026-03-18	2.145	2.205	2.145	2.185	2.185	73,314
2026-03-17	2.200	2.250	2.145	2.145	2.145	130,710
2026-03-16	2.315	2.315	2.205	2.235	2.235	65,307
2026-03-13	2.395	2.395	2.300	2.320	2.320	37,620
2026-03-12	2.365	2.395	2.305	2.375	2.375	145,773
2026-03-11	2.380	2.390	2.305	2.390	2.390	64,628
2026-03-10	2.320	2.475	2.320	2.385	2.385	202,104
2026-03-09	2.570	2.575	2.315	2.315	2.315	238,340
2026-03-06	2.640	2.700	2.460	2.575	2.575	164,525
2026-03-05	2.350	2.645	2.225	2.625	2.625	187,250
2026-03-04	2.205	2.335	2.170	2.300	2.300	185,848
2026-03-03	2.200	2.270	2.160	2.270	2.270	215,876
2026-03-02	2.220	2.290	2.185	2.275	2.275	218,119
2026-02-27	2.330	2.350	2.220	2.320	2.320	217,786
2026-02-26	2.275	2.330	2.160	2.330	2.330	84,656
2026-02-25	2.260	2.300	2.115	2.270	2.270	279,523
2026-02-24	2.310	2.365	2.210	2.255	2.255	168,435
2026-02-23	2.200	2.465	2.200	2.300	2.300	465,615
2026-02-20	2.185	2.360	2.110	2.180	2.180	333,728
2026-02-19	1.902	2.220	1.900	2.180	2.180	735,656
2026-02-18	2.000	2.010	1.880	1.880	1.880	714,837
2026-02-17	2.160	2.170	2.000	2.010	2.010	559,953
2026-02-16	2.260	2.285	2.060	2.255	2.255	322,278
2026-02-13	2.345	2.370	2.220	2.250	2.250	508,388
2026-02-12	3.150	3.235	2.335	2.335	2.335	1,855,085
2026-02-11	2.425	3.450	2.420	3.025	3.025	7,355,353
2026-02-10	1.800	1.950	1.720	1.920	1.920	106,220
2026-02-09	1.772	1.830	1.676	1.774	1.774	152,936
2026-02-06	1.744	1.812	1.662	1.800	1.800	120,517
2026-02-05	1.640	1.750	1.608	1.746	1.746	112,743
2026-02-04	1.796	1.796	1.618	1.640	1.640	84,078
2026-02-03	1.750	1.802	1.708	1.758	1.758	24,396

← NewerPage 3 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.