Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.500	2.695	2.270	2.440	2.440	589,931
2025-10-31	2.490	2.580	2.325	2.535	2.535	79,385
2025-10-30	2.380	2.535	2.360	2.495	2.495	146,556
2025-10-29	2.210	2.480	2.180	2.375	2.375	148,511
2025-10-28	2.250	2.335	2.210	2.290	2.290	96,357
2025-10-27	2.265	2.270	2.180	2.250	2.250	102,050
2025-10-24	2.245	2.295	2.190	2.265	2.265	91,220
2025-10-23	2.205	2.280	2.170	2.215	2.215	64,579
2025-10-22	2.175	2.305	2.175	2.240	2.240	71,753
2025-10-21	2.175	2.245	2.170	2.225	2.225	21,804
2025-10-20	2.070	2.245	2.070	2.245	2.245	174,728
2025-10-17	2.165	2.175	2.095	2.095	2.095	55,678
2025-10-16	2.115	2.195	2.105	2.190	2.190	61,434
2025-10-15	2.150	2.150	2.050	2.070	2.070	54,162
2025-10-14	2.200	2.250	2.100	2.150	2.150	66,405
2025-10-13	2.100	2.170	2.000	2.170	2.170	84,508
2025-10-10	2.220	2.225	2.100	2.100	2.100	60,230
2025-10-09	2.200	2.280	2.095	2.280	2.280	129,405
2025-10-08	2.420	2.465	2.105	2.105	2.105	113,299
2025-10-07	2.120	3.400	2.120	2.355	2.355	1,126,055
2025-10-06	1.900	2.290	1.882	2.120	2.120	172,899
2025-10-03	1.970	1.990	1.968	1.968	1.968	111,286
2025-10-02	1.908	1.974	1.904	1.972	1.972	97,706
2025-10-01	1.866	1.908	1.866	1.904	1.904	25,556
2025-09-30	1.870	1.920	1.864	1.918	1.918	49,831
2025-09-29	1.866	1.914	1.840	1.850	1.850	36,453
2025-09-26	1.900	1.914	1.866	1.866	1.866	36,871
2025-09-25	1.950	1.950	1.874	1.876	1.876	69,984
2025-09-24	1.898	1.950	1.884	1.900	1.900	35,669
2025-09-23	1.938	1.990	1.840	1.950	1.950	250,973
2025-09-22	1.916	1.950	1.840	1.948	1.948	51,707
2025-09-19	1.930	1.950	1.910	1.950	1.950	69,539
2025-09-18	1.920	1.948	1.886	1.948	1.948	61,423
2025-09-17	1.910	1.954	1.854	1.932	1.932	71,435
2025-09-16	1.918	1.954	1.880	1.954	1.954	92,755
2025-09-15	2.030	2.085	1.888	1.922	1.922	209,289
2025-09-12	2.010	2.135	2.010	2.030	2.030	73,307
2025-09-11	2.070	2.130	2.000	2.085	2.085	44,767
2025-09-10	2.100	2.160	2.070	2.070	2.070	84,502
2025-09-09	2.165	2.220	2.090	2.090	2.090	80,448
2025-09-08	2.135	2.290	2.135	2.165	2.165	23,103
2025-09-05	2.140	2.270	2.140	2.150	2.150	74,758
2025-09-04	2.280	2.280	2.140	2.190	2.190	58,103
2025-09-03	2.315	2.420	2.160	2.280	2.280	200,309
2025-09-02	2.185	2.385	2.180	2.310	2.310	100,751
2025-09-01	2.360	2.520	2.175	2.175	2.175	305,961
2025-08-29	2.490	2.490	2.235	2.280	2.280	225,482
2025-08-28	2.425	2.510	2.310	2.490	2.490	97,669
2025-08-27	2.300	2.510	2.290	2.425	2.425	187,656
2025-08-26	2.390	2.485	2.175	2.300	2.300	249,782
2025-08-25	2.275	2.545	2.275	2.410	2.410	629,357
2025-08-22	1.978	2.400	1.978	2.180	2.180	603,490
2025-08-21	1.848	2.115	1.814	1.958	1.958	318,461
2025-08-20	1.888	1.922	1.790	1.852	1.852	393,386
2025-08-19	2.100	2.100	1.910	1.910	1.910	499,167
2025-08-18	2.170	2.400	2.065	2.085	2.085	345,152
2025-08-15	2.365	2.365	1.962	2.235	2.235	556,805
2025-08-14	2.990	3.000	2.250	2.270	2.270	590,809
2025-08-13	2.435	3.800	2.250	2.840	2.840	3,329,722
2025-08-12	1.950	2.680	1.902	2.435	2.435	647,263

← NewerPage 5 of 22 · 1,261 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.