Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.445 | 4.875 | 4.000 | 4.875 | 4.875 | 256,691 |
| 2024-11-13 | 4.345 | 4.400 | 4.150 | 4.200 | 4.200 | 123,373 |
| 2024-11-12 | 4.605 | 4.750 | 4.200 | 4.345 | 4.345 | 199,915 |
| 2024-11-11 | 4.840 | 4.840 | 4.670 | 4.745 | 4.745 | 61,029 |
| 2024-11-08 | 4.800 | 4.850 | 4.680 | 4.840 | 4.840 | 80,829 |
| 2024-11-07 | 4.900 | 4.940 | 4.545 | 4.850 | 4.850 | 103,606 |
| 2024-11-06 | 4.910 | 4.995 | 4.865 | 4.905 | 4.905 | 64,454 |
| 2024-11-05 | 5.240 | 5.240 | 4.900 | 4.910 | 4.910 | 20,811 |
| 2024-11-04 | 5.160 | 5.300 | 5.000 | 5.000 | 5.000 | 59,830 |
| 2024-11-01 | 5.350 | 5.380 | 5.150 | 5.150 | 5.150 | 23,157 |
| 2024-10-31 | 5.150 | 5.350 | 5.010 | 5.350 | 5.350 | 70,331 |
| 2024-10-30 | 5.210 | 5.270 | 5.070 | 5.220 | 5.220 | 28,210 |
| 2024-10-29 | 5.050 | 5.270 | 5.050 | 5.210 | 5.210 | 169,952 |
| 2024-10-28 | 5.140 | 5.270 | 5.050 | 5.050 | 5.050 | 76,455 |
| 2024-10-25 | 5.250 | 5.320 | 5.020 | 5.140 | 5.140 | 133,058 |
| 2024-10-24 | 5.200 | 5.380 | 5.060 | 5.250 | 5.250 | 126,864 |
| 2024-10-23 | 5.450 | 5.450 | 4.960 | 5.160 | 5.160 | 736,209 |
| 2024-10-22 | 6.590 | 6.590 | 6.220 | 6.220 | 6.220 | 65,694 |
| 2024-10-21 | 6.400 | 6.470 | 6.210 | 6.210 | 6.210 | 49,804 |
| 2024-10-18 | 6.310 | 6.400 | 6.190 | 6.400 | 6.400 | 28,451 |
| 2024-10-17 | 6.180 | 6.310 | 6.160 | 6.250 | 6.250 | 30,048 |
| 2024-10-16 | 6.330 | 6.380 | 6.180 | 6.220 | 6.220 | 50,477 |
| 2024-10-15 | 6.400 | 6.490 | 6.300 | 6.330 | 6.330 | 33,469 |
| 2024-10-14 | 6.400 | 6.420 | 6.280 | 6.360 | 6.360 | 44,701 |
| 2024-10-11 | 6.600 | 6.600 | 6.270 | 6.400 | 6.400 | 30,986 |
| 2024-10-10 | 6.380 | 6.500 | 6.280 | 6.280 | 6.280 | 37,684 |
| 2024-10-09 | 6.500 | 6.590 | 6.380 | 6.380 | 6.380 | 34,074 |
| 2024-10-08 | 6.170 | 6.450 | 6.170 | 6.310 | 6.310 | 29,662 |
| 2024-10-07 | 6.260 | 6.480 | 6.150 | 6.470 | 6.470 | 46,637 |
| 2024-10-04 | 6.000 | 6.420 | 6.000 | 6.260 | 6.260 | 82,575 |
| 2024-10-03 | 6.200 | 6.220 | 5.960 | 6.130 | 6.130 | 104,033 |
| 2024-10-02 | 6.310 | 6.510 | 6.200 | 6.220 | 6.220 | 60,434 |
| 2024-10-01 | 6.560 | 6.570 | 6.300 | 6.310 | 6.310 | 67,490 |
| 2024-09-30 | 7.000 | 7.000 | 6.550 | 6.560 | 6.560 | 160,283 |
| 2024-09-27 | 6.910 | 6.980 | 6.830 | 6.960 | 6.960 | 20,031 |
| 2024-09-26 | 6.800 | 6.970 | 6.710 | 6.820 | 6.820 | 27,360 |
| 2024-09-25 | 7.000 | 7.010 | 6.700 | 6.770 | 6.770 | 46,690 |
| 2024-09-24 | 6.990 | 7.260 | 6.760 | 6.810 | 6.810 | 140,298 |
| 2024-09-23 | 7.090 | 7.270 | 6.720 | 7.270 | 7.270 | 109,709 |
| 2024-09-20 | 7.530 | 7.530 | 7.100 | 7.100 | 7.100 | 105,808 |
| 2024-09-19 | 7.080 | 8.060 | 7.080 | 7.540 | 7.540 | 94,482 |
| 2024-09-18 | 7.210 | 7.280 | 7.080 | 7.080 | 7.080 | 34,257 |
| 2024-09-17 | 7.020 | 7.240 | 7.010 | 7.090 | 7.090 | 38,680 |
| 2024-09-16 | 7.090 | 7.180 | 7.030 | 7.150 | 7.150 | 22,564 |
| 2024-09-13 | 7.000 | 7.180 | 7.000 | 7.080 | 7.080 | 98,710 |
| 2024-09-12 | 7.180 | 7.260 | 7.000 | 7.000 | 7.000 | 50,644 |
| 2024-09-11 | 7.340 | 7.340 | 7.150 | 7.210 | 7.210 | 31,451 |
| 2024-09-10 | 7.210 | 7.340 | 6.800 | 7.340 | 7.340 | 88,752 |
| 2024-09-09 | 7.230 | 7.470 | 7.200 | 7.370 | 7.370 | 64,456 |
| 2024-09-06 | 7.300 | 7.580 | 7.200 | 7.220 | 7.220 | 98,406 |
| 2024-09-05 | 7.260 | 7.580 | 7.200 | 7.480 | 7.480 | 78,747 |
| 2024-09-04 | 7.400 | 7.490 | 7.230 | 7.260 | 7.260 | 48,784 |
| 2024-09-03 | 7.290 | 7.580 | 7.200 | 7.400 | 7.400 | 27,080 |
| 2024-09-02 | 7.270 | 7.690 | 7.270 | 7.290 | 7.290 | 82,717 |
| 2024-08-30 | 7.280 | 7.480 | 7.200 | 7.270 | 7.270 | 72,816 |
| 2024-08-29 | 7.290 | 7.450 | 7.270 | 7.270 | 7.270 | 47,011 |
| 2024-08-28 | 7.460 | 7.460 | 7.200 | 7.280 | 7.280 | 89,822 |
| 2024-08-27 | 7.280 | 7.480 | 7.270 | 7.460 | 7.460 | 49,351 |
| 2024-08-26 | 7.360 | 7.990 | 7.270 | 7.380 | 7.380 | 159,751 |
| 2024-08-23 | 8.130 | 8.140 | 7.300 | 7.340 | 7.340 | 169,919 |
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.