Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.875 | 3.945 | 3.750 | 3.780 | 3.780 | 139,527 |
| 2025-02-13 | 4.060 | 4.060 | 3.800 | 3.875 | 3.875 | 45,927 |
| 2025-02-12 | 4.100 | 4.100 | 3.905 | 3.995 | 3.995 | 99,752 |
| 2025-02-11 | 4.770 | 4.770 | 4.000 | 4.120 | 4.120 | 277,349 |
| 2025-02-10 | 5.030 | 5.270 | 4.700 | 4.805 | 4.805 | 213,048 |
| 2025-02-07 | 4.190 | 5.490 | 4.185 | 5.000 | 5.000 | 546,798 |
| 2025-02-06 | 4.000 | 4.470 | 4.000 | 4.290 | 4.290 | 490,325 |
| 2025-02-05 | 4.035 | 4.085 | 4.005 | 4.065 | 4.065 | 22,033 |
| 2025-02-04 | 4.055 | 4.170 | 4.015 | 4.040 | 4.040 | 30,453 |
| 2025-02-03 | 3.960 | 4.300 | 3.960 | 4.145 | 4.145 | 74,568 |
| 2025-01-31 | 4.080 | 4.080 | 3.995 | 4.000 | 4.000 | 38,742 |
| 2025-01-30 | 4.050 | 4.075 | 4.000 | 4.015 | 4.015 | 5,227 |
| 2025-01-29 | 4.075 | 4.075 | 4.000 | 4.000 | 4.000 | 23,360 |
| 2025-01-28 | 3.960 | 4.075 | 3.960 | 4.070 | 4.070 | 97,147 |
| 2025-01-27 | 3.970 | 4.040 | 3.970 | 4.040 | 4.040 | 58,478 |
| 2025-01-24 | 4.005 | 4.060 | 3.975 | 4.000 | 4.000 | 157,444 |
| 2025-01-23 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 12,632 |
| 2025-01-22 | 4.030 | 4.030 | 3.960 | 4.005 | 4.005 | 42,990 |
| 2025-01-21 | 4.055 | 4.065 | 3.990 | 4.065 | 4.065 | 64,121 |
| 2025-01-20 | 3.980 | 4.065 | 3.960 | 3.960 | 3.960 | 24,525 |
| 2025-01-17 | 4.015 | 4.135 | 3.945 | 4.075 | 4.075 | 79,927 |
| 2025-01-16 | 3.990 | 4.050 | 3.990 | 4.015 | 4.015 | 61,752 |
| 2025-01-15 | 4.030 | 4.115 | 4.010 | 4.045 | 4.045 | 6,768 |
| 2025-01-14 | 3.955 | 4.110 | 3.940 | 4.030 | 4.030 | 55,347 |
| 2025-01-13 | 4.000 | 4.120 | 3.995 | 4.110 | 4.110 | 19,589 |
| 2025-01-10 | 4.200 | 4.200 | 3.995 | 4.020 | 4.020 | 64,152 |
| 2025-01-09 | 4.150 | 4.150 | 4.010 | 4.010 | 4.010 | 38,897 |
| 2025-01-08 | 4.060 | 4.280 | 4.000 | 4.150 | 4.150 | 185,248 |
| 2025-01-07 | 3.905 | 4.185 | 3.905 | 4.185 | 4.185 | 121,044 |
| 2025-01-03 | 4.010 | 4.070 | 3.880 | 4.030 | 4.030 | 236,285 |
| 2025-01-02 | 3.700 | 4.195 | 3.700 | 4.035 | 4.035 | 325,720 |
| 2024-12-30 | 3.790 | 3.800 | 3.590 | 3.730 | 3.730 | 762,920 |
| 2024-12-27 | 3.905 | 4.200 | 3.780 | 3.795 | 3.795 | 293,969 |
| 2024-12-23 | 4.100 | 4.200 | 3.900 | 3.955 | 3.955 | 111,727 |
| 2024-12-20 | 4.200 | 4.200 | 4.025 | 4.195 | 4.195 | 37,085 |
| 2024-12-19 | 4.190 | 4.300 | 4.100 | 4.200 | 4.200 | 224,616 |
| 2024-12-18 | 4.375 | 4.380 | 4.150 | 4.150 | 4.150 | 119,978 |
| 2024-12-17 | 4.475 | 4.850 | 4.250 | 4.380 | 4.380 | 124,541 |
| 2024-12-16 | 4.495 | 4.600 | 4.325 | 4.480 | 4.480 | 165,214 |
| 2024-12-13 | 4.760 | 5.800 | 4.555 | 4.585 | 4.585 | 166,333 |
| 2024-12-12 | 4.680 | 4.840 | 4.670 | 4.820 | 4.820 | 59,588 |
| 2024-12-11 | 4.165 | 4.740 | 4.160 | 4.740 | 4.740 | 373,104 |
| 2024-12-10 | 4.080 | 4.325 | 4.070 | 4.195 | 4.195 | 131,515 |
| 2024-12-09 | 3.950 | 4.695 | 3.915 | 4.175 | 4.175 | 379,605 |
| 2024-12-06 | 3.905 | 4.010 | 3.845 | 3.945 | 3.945 | 54,772 |
| 2024-12-05 | 4.000 | 4.090 | 3.905 | 3.975 | 3.975 | 103,277 |
| 2024-12-04 | 4.175 | 4.175 | 4.100 | 4.100 | 4.100 | 37,639 |
| 2024-12-03 | 4.300 | 4.375 | 4.160 | 4.180 | 4.180 | 106,839 |
| 2024-12-02 | 4.780 | 4.780 | 4.305 | 4.305 | 4.305 | 90,808 |
| 2024-11-29 | 4.450 | 4.500 | 4.305 | 4.305 | 4.305 | 25,157 |
| 2024-11-28 | 4.330 | 4.495 | 4.330 | 4.475 | 4.475 | 13,067 |
| 2024-11-27 | 4.395 | 4.475 | 4.220 | 4.330 | 4.330 | 15,146 |
| 2024-11-26 | 4.500 | 4.695 | 4.270 | 4.315 | 4.315 | 49,950 |
| 2024-11-25 | 4.505 | 4.750 | 4.500 | 4.500 | 4.500 | 88,925 |
| 2024-11-22 | 4.500 | 4.560 | 4.400 | 4.540 | 4.540 | 46,943 |
| 2024-11-21 | 4.145 | 4.490 | 4.145 | 4.440 | 4.440 | 187,913 |
| 2024-11-20 | 4.260 | 4.385 | 4.100 | 4.145 | 4.145 | 111,384 |
| 2024-11-19 | 4.400 | 4.495 | 4.200 | 4.380 | 4.380 | 260,544 |
| 2024-11-18 | 4.305 | 4.490 | 4.190 | 4.400 | 4.400 | 170,096 |
| 2024-11-15 | 4.750 | 4.790 | 4.305 | 4.495 | 4.495 | 114,145 |
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.