Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.786 | 1.786 | 1.718 | 1.772 | 1.772 | 22,019 |
| 2026-01-30 | 1.856 | 1.870 | 1.754 | 1.764 | 1.764 | 70,691 |
| 2026-01-29 | 1.700 | 1.866 | 1.700 | 1.846 | 1.846 | 283,838 |
| 2026-01-28 | 1.654 | 1.818 | 1.654 | 1.724 | 1.724 | 104,121 |
| 2026-01-27 | 1.654 | 1.692 | 1.654 | 1.656 | 1.656 | 27,692 |
| 2026-01-26 | 1.690 | 1.692 | 1.652 | 1.670 | 1.670 | 56,408 |
| 2026-01-23 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 58,312 |
| 2026-01-22 | 1.644 | 1.688 | 1.638 | 1.640 | 1.640 | 25,381 |
| 2026-01-21 | 1.700 | 1.708 | 1.638 | 1.692 | 1.692 | 116,838 |
| 2026-01-20 | 1.654 | 1.706 | 1.600 | 1.706 | 1.706 | 180,212 |
| 2026-01-19 | 1.656 | 1.694 | 1.654 | 1.654 | 1.654 | 91,919 |
| 2026-01-16 | 1.690 | 1.722 | 1.650 | 1.654 | 1.654 | 390,460 |
| 2026-01-15 | 1.716 | 1.716 | 1.654 | 1.714 | 1.714 | 98,602 |
| 2026-01-14 | 1.696 | 1.696 | 1.636 | 1.650 | 1.650 | 20,551 |
| 2026-01-13 | 1.582 | 1.720 | 1.568 | 1.700 | 1.700 | 294,494 |
| 2026-01-12 | 1.630 | 1.638 | 1.580 | 1.580 | 1.580 | 301,752 |
| 2026-01-09 | 1.610 | 1.610 | 1.552 | 1.608 | 1.608 | 583,542 |
| 2026-01-08 | 1.740 | 1.740 | 1.570 | 1.624 | 1.624 | 761,043 |
| 2026-01-07 | 1.698 | 1.700 | 1.614 | 1.670 | 1.670 | 226,124 |
| 2026-01-05 | 1.680 | 1.716 | 1.650 | 1.706 | 1.706 | 144,300 |
| 2026-01-02 | 1.648 | 1.700 | 1.648 | 1.700 | 1.700 | 112,506 |
| 2025-12-30 | 1.766 | 1.766 | 1.640 | 1.650 | 1.650 | 412,049 |
| 2025-12-29 | 1.800 | 1.826 | 1.720 | 1.766 | 1.766 | 374,551 |
| 2025-12-23 | 1.900 | 1.910 | 1.844 | 1.850 | 1.850 | 101,426 |
| 2025-12-22 | 1.660 | 1.886 | 1.660 | 1.886 | 1.886 | 398,154 |
| 2025-12-19 | 1.678 | 1.678 | 1.590 | 1.652 | 1.652 | 421,784 |
| 2025-12-18 | 1.688 | 1.688 | 1.590 | 1.628 | 1.628 | 510,356 |
| 2025-12-17 | 1.630 | 1.698 | 1.602 | 1.698 | 1.698 | 192,114 |
| 2025-12-16 | 1.600 | 1.660 | 1.572 | 1.610 | 1.610 | 358,487 |
| 2025-12-15 | 1.632 | 1.640 | 1.590 | 1.600 | 1.600 | 233,051 |
| 2025-12-12 | 1.640 | 1.678 | 1.590 | 1.632 | 1.632 | 206,847 |
| 2025-12-11 | 1.690 | 1.718 | 1.590 | 1.640 | 1.640 | 276,975 |
| 2025-12-10 | 1.628 | 1.690 | 1.586 | 1.690 | 1.690 | 346,278 |
| 2025-12-09 | 1.636 | 1.636 | 1.586 | 1.600 | 1.600 | 183,376 |
| 2025-12-08 | 1.720 | 1.720 | 1.518 | 1.604 | 1.604 | 242,946 |
| 2025-12-05 | 1.626 | 1.698 | 1.626 | 1.698 | 1.698 | 59,835 |
| 2025-12-04 | 1.626 | 1.674 | 1.626 | 1.656 | 1.656 | 101,943 |
| 2025-12-03 | 1.660 | 1.710 | 1.626 | 1.640 | 1.640 | 191,468 |
| 2025-12-02 | 1.686 | 1.700 | 1.642 | 1.684 | 1.684 | 122,115 |
| 2025-12-01 | 1.694 | 1.740 | 1.600 | 1.632 | 1.632 | 246,946 |
| 2025-11-28 | 1.764 | 1.764 | 1.692 | 1.720 | 1.720 | 115,589 |
| 2025-11-27 | 1.798 | 1.798 | 1.730 | 1.764 | 1.764 | 182,668 |
| 2025-11-26 | 1.798 | 1.846 | 1.796 | 1.798 | 1.798 | 135,810 |
| 2025-11-25 | 1.754 | 1.798 | 1.712 | 1.796 | 1.796 | 96,834 |
| 2025-11-24 | 1.810 | 1.828 | 1.704 | 1.774 | 1.774 | 165,591 |
| 2025-11-21 | 1.800 | 1.812 | 1.700 | 1.810 | 1.810 | 63,398 |
| 2025-11-20 | 1.878 | 1.878 | 1.772 | 1.774 | 1.774 | 49,543 |
| 2025-11-19 | 1.864 | 1.900 | 1.750 | 1.878 | 1.878 | 89,270 |
| 2025-11-18 | 1.870 | 1.870 | 1.748 | 1.800 | 1.800 | 162,283 |
| 2025-11-17 | 1.896 | 1.944 | 1.850 | 1.850 | 1.850 | 43,472 |
| 2025-11-14 | 2.020 | 2.020 | 1.842 | 1.898 | 1.898 | 140,496 |
| 2025-11-13 | 2.135 | 2.135 | 2.000 | 2.000 | 2.000 | 164,500 |
| 2025-11-12 | 2.150 | 2.150 | 2.070 | 2.135 | 2.135 | 18,735 |
| 2025-11-11 | 2.140 | 2.150 | 2.070 | 2.090 | 2.090 | 33,682 |
| 2025-11-10 | 2.160 | 2.160 | 2.070 | 2.135 | 2.135 | 60,741 |
| 2025-11-07 | 2.200 | 2.285 | 2.145 | 2.170 | 2.170 | 30,398 |
| 2025-11-06 | 2.150 | 2.275 | 2.140 | 2.250 | 2.250 | 111,160 |
| 2025-11-05 | 2.600 | 2.600 | 2.100 | 2.110 | 2.110 | 394,432 |
| 2025-11-04 | 2.500 | 2.565 | 2.385 | 2.515 | 2.515 | 115,845 |
| 2025-11-03 | 2.500 | 2.695 | 2.270 | 2.440 | 2.440 | 589,931 |
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.