Catena Media plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.800	1.800	1.680	1.690	1.690	160,495
2025-05-13	1.864	1.864	1.682	1.714	1.714	421,483
2025-05-12	1.870	1.902	1.706	1.864	1.864	116,756
2025-05-09	1.902	1.946	1.858	1.900	1.900	61,562
2025-05-08	1.956	1.986	1.932	1.956	1.956	39,525
2025-05-07	2.055	2.055	1.900	2.020	2.020	73,902
2025-05-06	2.060	2.060	1.856	1.878	1.878	22,188
2025-05-05	2.060	2.060	2.020	2.060	2.060	30,491
2025-05-02	2.050	2.060	1.904	2.040	2.040	71,935
2025-04-30	2.000	2.010	1.974	1.990	1.990	7,618
2025-04-29	2.085	2.085	1.984	2.010	2.010	23,346
2025-04-28	2.070	2.075	2.000	2.005	2.005	139,503
2025-04-25	2.040	2.095	2.030	2.060	2.060	21,125
2025-04-24	2.070	2.115	2.030	2.090	2.090	43,452
2025-04-23	2.045	2.190	2.045	2.070	2.070	120,938
2025-04-22	2.060	2.095	2.045	2.045	2.045	86,037
2025-04-17	2.070	2.070	2.045	2.050	2.050	16,834
2025-04-16	2.050	2.245	2.030	2.060	2.060	85,634
2025-04-15	2.100	2.130	2.045	2.070	2.070	87,330
2025-04-14	2.160	2.425	2.050	2.145	2.145	87,897
2025-04-11	2.105	2.195	2.055	2.160	2.160	18,856
2025-04-10	2.750	2.750	1.900	2.155	2.155	134,157
2025-04-09	2.020	2.500	1.904	2.195	2.195	179,154
2025-04-08	2.100	2.100	2.005	2.050	2.050	39,860
2025-04-07	1.900	2.055	1.700	1.952	1.952	233,406
2025-04-04	2.150	2.150	1.900	2.040	2.040	76,904
2025-04-03	2.270	2.270	1.900	2.050	2.050	82,323
2025-04-02	2.350	2.400	2.220	2.230	2.230	57,127
2025-04-01	2.435	2.480	2.300	2.440	2.440	65,620
2025-03-31	2.385	2.470	2.385	2.435	2.435	38,492
2025-03-28	2.400	2.470	2.380	2.385	2.385	65,528
2025-03-27	2.460	2.475	2.400	2.400	2.400	26,054
2025-03-26	2.385	2.470	2.385	2.410	2.410	6,395
2025-03-25	2.425	2.500	2.425	2.445	2.445	51,214
2025-03-24	2.430	2.525	2.385	2.410	2.410	26,223
2025-03-21	2.400	2.520	2.400	2.420	2.420	67,317
2025-03-20	2.495	2.500	2.350	2.425	2.425	154,837
2025-03-19	2.545	2.810	2.400	2.500	2.500	104,971
2025-03-18	2.745	2.780	2.575	2.575	2.575	80,662
2025-03-17	2.885	2.885	2.715	2.750	2.750	54,150
2025-03-14	2.665	2.900	2.595	2.880	2.880	123,046
2025-03-13	2.860	3.000	2.655	2.905	2.905	182,156
2025-03-12	3.200	3.255	2.855	2.855	2.855	130,435
2025-03-11	3.280	3.300	3.200	3.200	3.200	119,947
2025-03-10	3.260	3.365	3.250	3.250	3.250	37,778
2025-03-07	3.250	3.275	3.250	3.250	3.250	57,074
2025-03-06	3.250	3.410	3.250	3.305	3.305	35,577
2025-03-05	3.300	3.350	3.260	3.300	3.300	53,340
2025-03-04	3.360	3.395	3.300	3.315	3.315	64,323
2025-03-03	3.470	3.500	3.365	3.365	3.365	25,820
2025-02-28	3.380	3.480	3.300	3.470	3.470	57,761
2025-02-27	3.395	3.415	3.335	3.335	3.335	24,853
2025-02-26	3.400	3.700	3.400	3.400	3.400	49,006
2025-02-25	3.450	3.465	3.400	3.400	3.400	34,872
2025-02-24	3.500	3.500	3.450	3.450	3.450	32,198
2025-02-21	3.435	3.595	3.340	3.595	3.595	34,045
2025-02-20	3.600	3.660	3.365	3.435	3.435	203,453
2025-02-19	3.560	3.700	3.470	3.700	3.700	151,765
2025-02-18	3.550	3.820	3.470	3.565	3.565	59,817
2025-02-17	3.770	3.945	3.550	3.550	3.550	48,790

← NewerPage 7 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.