Catena Media plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.750 | 2.750 | 2.450 | 2.525 | 2.525 | 1,357,796 |
| 2026-10-16 | 3.100 | 3.185 | 3.100 | 3.185 | 3.185 | 31,591 |
| 2026-10-15 | 3.120 | 3.180 | 3.080 | 3.080 | 3.080 | 111,123 |
| 2026-10-14 | 3.155 | 3.185 | 3.100 | 3.100 | 3.100 | 66,185 |
| 2026-10-13 | 3.100 | 3.205 | 3.060 | 3.090 | 3.090 | 163,604 |
| 2026-10-12 | 3.100 | 3.230 | 3.085 | 3.090 | 3.090 | 109,024 |
| 2026-10-09 | 3.300 | 3.355 | 3.090 | 3.090 | 3.090 | 182,945 |
| 2026-10-08 | 3.220 | 3.420 | 3.220 | 3.235 | 3.235 | 152,990 |
| 2026-10-07 | 3.170 | 3.220 | 3.120 | 3.220 | 3.220 | 142,747 |
| 2026-10-06 | 3.100 | 3.180 | 3.090 | 3.170 | 3.170 | 372,623 |
| 2026-10-05 | 3.090 | 3.140 | 3.090 | 3.090 | 3.090 | 83,163 |
| 2026-10-02 | 3.090 | 3.120 | 3.080 | 3.080 | 3.080 | 43,459 |
| 2026-10-01 | 3.035 | 3.100 | 3.005 | 3.040 | 3.040 | 95,412 |
| 2026-09-30 | 3.005 | 3.070 | 2.970 | 3.000 | 3.000 | 253,620 |
| 2026-09-29 | 3.025 | 3.025 | 2.970 | 3.020 | 3.020 | 105,762 |
| 2026-09-28 | 3.000 | 3.040 | 2.950 | 2.950 | 2.950 | 130,350 |
| 2026-09-25 | 2.960 | 2.985 | 2.905 | 2.905 | 2.905 | 71,332 |
| 2026-09-24 | 2.985 | 3.000 | 2.915 | 2.950 | 2.950 | 50,642 |
| 2026-09-23 | 3.000 | 3.030 | 2.910 | 2.910 | 2.910 | 23,820 |
| 2026-09-22 | 2.950 | 2.995 | 2.950 | 2.995 | 2.995 | 26,800 |
| 2026-09-21 | 2.910 | 2.995 | 2.900 | 2.900 | 2.900 | 41,146 |
| 2026-09-18 | 2.950 | 2.990 | 2.900 | 2.900 | 2.900 | 52,921 |
| 2026-09-17 | 3.100 | 3.100 | 2.900 | 2.950 | 2.950 | 108,565 |
| 2026-09-16 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 61,688 |
| 2026-09-15 | 2.770 | 2.915 | 2.740 | 2.900 | 2.900 | 84,244 |
| 2026-09-14 | 2.695 | 2.780 | 2.660 | 2.745 | 2.745 | 42,609 |
| 2026-09-11 | 2.650 | 2.745 | 2.650 | 2.725 | 2.725 | 21,986 |
| 2026-09-10 | 2.710 | 2.785 | 2.600 | 2.745 | 2.745 | 36,726 |
| 2026-09-09 | 2.735 | 2.745 | 2.600 | 2.710 | 2.710 | 111,609 |
| 2026-09-08 | 2.695 | 2.745 | 2.650 | 2.715 | 2.715 | 79,160 |
| 2026-09-07 | 2.645 | 2.775 | 2.580 | 2.700 | 2.700 | 63,049 |
| 2026-09-04 | 2.615 | 2.685 | 2.615 | 2.685 | 2.685 | 81,491 |
| 2026-09-03 | 2.510 | 2.635 | 2.485 | 2.615 | 2.615 | 135,247 |
| 2026-09-02 | 2.575 | 2.590 | 2.505 | 2.505 | 2.505 | 32,956 |
| 2026-09-01 | 2.720 | 2.720 | 2.530 | 2.575 | 2.575 | 215,753 |
| 2026-08-31 | 2.830 | 2.895 | 2.740 | 2.750 | 2.750 | 97,778 |
| 2026-08-28 | 2.895 | 2.900 | 2.825 | 2.830 | 2.830 | 168,093 |
| 2026-08-27 | 3.000 | 3.055 | 2.900 | 2.900 | 2.900 | 219,348 |
| 2026-08-26 | 3.100 | 3.100 | 2.900 | 3.020 | 3.020 | 252,080 |
| 2026-08-25 | 2.900 | 3.225 | 2.815 | 3.100 | 3.100 | 241,438 |
| 2026-08-24 | 2.835 | 2.915 | 2.830 | 2.905 | 2.905 | 88,510 |
| 2026-08-21 | 2.820 | 2.860 | 2.750 | 2.830 | 2.830 | 101,003 |
| 2026-08-20 | 2.760 | 2.885 | 2.760 | 2.860 | 2.860 | 87,470 |
| 2026-08-19 | 2.990 | 2.990 | 2.775 | 2.775 | 2.775 | 59,580 |
| 2026-08-18 | 2.780 | 2.955 | 2.780 | 2.900 | 2.900 | 195,513 |
| 2026-08-17 | 2.700 | 2.995 | 2.650 | 2.865 | 2.865 | 555,910 |
| 2026-08-14 | 2.900 | 2.900 | 2.720 | 2.720 | 2.720 | 309,210 |
| 2026-08-13 | 2.965 | 3.000 | 2.800 | 2.900 | 2.900 | 504,235 |
| 2026-08-12 | 3.220 | 3.220 | 2.765 | 2.940 | 2.940 | 2,473,939 |
| 2026-08-11 | 3.935 | 4.110 | 3.645 | 4.000 | 4.000 | 409,846 |
| 2026-08-10 | 4.245 | 4.245 | 3.800 | 3.900 | 3.900 | 450,563 |
| 2026-08-07 | 4.600 | 4.605 | 4.120 | 4.250 | 4.250 | 347,667 |
| 2026-08-06 | 4.420 | 4.640 | 4.270 | 4.400 | 4.400 | 337,604 |
| 2026-08-05 | 3.940 | 4.425 | 3.900 | 4.320 | 4.320 | 379,719 |
| 2026-08-04 | 4.100 | 4.100 | 3.830 | 3.850 | 3.850 | 254,565 |
| 2026-08-03 | 3.815 | 4.175 | 3.790 | 4.000 | 4.000 | 299,034 |
| 2026-07-31 | 3.995 | 4.185 | 3.750 | 3.750 | 3.750 | 387,810 |
| 2026-07-30 | 3.540 | 4.000 | 3.450 | 3.930 | 3.930 | 341,462 |
| 2026-07-29 | 4.150 | 4.180 | 3.460 | 3.530 | 3.530 | 682,587 |
| 2026-07-28 | 3.250 | 4.150 | 3.210 | 4.150 | 4.150 | 990,967 |
Page 1 of 21 · 1,257 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.