Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.830 | 2.010 | 1.800 | 1.898 | 1.898 | 281,916 |
| 2025-08-07 | 1.824 | 1.858 | 1.798 | 1.838 | 1.838 | 125,005 |
| 2025-08-06 | 1.840 | 1.860 | 1.700 | 1.824 | 1.824 | 79,350 |
| 2025-08-05 | 1.730 | 1.880 | 1.688 | 1.838 | 1.838 | 157,956 |
| 2025-08-04 | 1.720 | 1.770 | 1.700 | 1.700 | 1.700 | 60,884 |
| 2025-08-01 | 1.760 | 1.800 | 1.400 | 1.718 | 1.718 | 119,043 |
| 2025-07-31 | 1.790 | 1.800 | 1.774 | 1.790 | 1.790 | 49,733 |
| 2025-07-30 | 1.708 | 1.796 | 1.708 | 1.790 | 1.790 | 54,503 |
| 2025-07-29 | 1.800 | 1.838 | 1.766 | 1.800 | 1.800 | 60,841 |
| 2025-07-28 | 1.830 | 1.840 | 1.782 | 1.830 | 1.830 | 89,430 |
| 2025-07-25 | 1.700 | 1.830 | 1.700 | 1.792 | 1.792 | 189,985 |
| 2025-07-24 | 1.724 | 1.724 | 1.640 | 1.690 | 1.690 | 44,201 |
| 2025-07-23 | 1.690 | 1.750 | 1.640 | 1.700 | 1.700 | 117,240 |
| 2025-07-22 | 1.720 | 1.734 | 1.690 | 1.690 | 1.690 | 30,310 |
| 2025-07-21 | 1.750 | 1.750 | 1.700 | 1.728 | 1.728 | 51,634 |
| 2025-07-18 | 1.840 | 1.840 | 1.702 | 1.752 | 1.752 | 47,763 |
| 2025-07-17 | 1.760 | 1.808 | 1.760 | 1.808 | 1.808 | 35,154 |
| 2025-07-16 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 35,095 |
| 2025-07-15 | 1.800 | 1.820 | 1.788 | 1.798 | 1.798 | 23,581 |
| 2025-07-14 | 1.836 | 1.836 | 1.790 | 1.814 | 1.814 | 30,372 |
| 2025-07-11 | 1.826 | 1.840 | 1.804 | 1.820 | 1.820 | 51,160 |
| 2025-07-10 | 1.814 | 1.828 | 1.780 | 1.814 | 1.814 | 52,577 |
| 2025-07-09 | 1.798 | 1.798 | 1.756 | 1.780 | 1.780 | 147,221 |
| 2025-07-08 | 1.790 | 1.828 | 1.774 | 1.802 | 1.802 | 80,486 |
| 2025-07-07 | 1.828 | 1.828 | 1.760 | 1.778 | 1.778 | 70,786 |
| 2025-07-04 | 1.718 | 1.850 | 1.682 | 1.828 | 1.828 | 83,080 |
| 2025-07-03 | 1.728 | 1.768 | 1.706 | 1.706 | 1.706 | 9,814 |
| 2025-07-02 | 1.740 | 1.744 | 1.698 | 1.708 | 1.708 | 77,919 |
| 2025-07-01 | 1.792 | 1.792 | 1.670 | 1.744 | 1.744 | 73,084 |
| 2025-06-30 | 1.754 | 1.792 | 1.730 | 1.792 | 1.792 | 74,182 |
| 2025-06-27 | 1.752 | 1.790 | 1.750 | 1.750 | 1.750 | 96,481 |
| 2025-06-26 | 1.750 | 1.790 | 1.700 | 1.752 | 1.752 | 22,183 |
| 2025-06-25 | 1.760 | 1.796 | 1.710 | 1.746 | 1.746 | 22,701 |
| 2025-06-24 | 1.550 | 1.798 | 1.550 | 1.740 | 1.740 | 58,378 |
| 2025-06-23 | 1.830 | 1.830 | 1.500 | 1.720 | 1.720 | 82,455 |
| 2025-06-19 | 1.790 | 1.790 | 1.702 | 1.766 | 1.766 | 53,765 |
| 2025-06-18 | 1.798 | 1.798 | 1.788 | 1.790 | 1.790 | 10,046 |
| 2025-06-17 | 1.680 | 1.800 | 1.678 | 1.798 | 1.798 | 19,044 |
| 2025-06-16 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 62,957 |
| 2025-06-13 | 1.760 | 1.786 | 1.730 | 1.730 | 1.730 | 12,090 |
| 2025-06-12 | 1.834 | 1.834 | 1.750 | 1.760 | 1.760 | 37,201 |
| 2025-06-11 | 1.750 | 1.834 | 1.750 | 1.796 | 1.796 | 18,649 |
| 2025-06-10 | 1.738 | 1.800 | 1.730 | 1.770 | 1.770 | 12,888 |
| 2025-06-09 | 1.760 | 1.822 | 1.736 | 1.778 | 1.778 | 47,197 |
| 2025-06-05 | 1.700 | 1.790 | 1.676 | 1.760 | 1.760 | 90,197 |
| 2025-06-04 | 1.746 | 1.746 | 1.660 | 1.696 | 1.696 | 77,645 |
| 2025-06-03 | 1.632 | 1.700 | 1.600 | 1.700 | 1.700 | 60,817 |
| 2025-06-02 | 1.580 | 1.686 | 1.580 | 1.632 | 1.632 | 56,658 |
| 2025-05-30 | 1.500 | 1.742 | 1.500 | 1.584 | 1.584 | 466,290 |
| 2025-05-28 | 1.660 | 1.706 | 1.650 | 1.702 | 1.702 | 45,728 |
| 2025-05-27 | 1.712 | 1.712 | 1.652 | 1.652 | 1.652 | 105,270 |
| 2025-05-26 | 1.662 | 1.750 | 1.650 | 1.712 | 1.712 | 79,017 |
| 2025-05-23 | 1.692 | 1.818 | 1.650 | 1.734 | 1.734 | 134,576 |
| 2025-05-22 | 1.732 | 1.782 | 1.690 | 1.750 | 1.750 | 61,814 |
| 2025-05-21 | 1.790 | 1.840 | 1.730 | 1.730 | 1.730 | 59,167 |
| 2025-05-20 | 1.800 | 1.830 | 1.750 | 1.780 | 1.780 | 71,436 |
| 2025-05-19 | 1.840 | 1.840 | 1.770 | 1.800 | 1.800 | 44,865 |
| 2025-05-16 | 1.700 | 1.830 | 1.680 | 1.752 | 1.752 | 203,867 |
| 2025-05-15 | 1.700 | 1.752 | 1.680 | 1.718 | 1.718 | 233,781 |
| 2025-05-14 | 1.800 | 1.800 | 1.680 | 1.690 | 1.690 | 160,495 |
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.