Catena AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.00	42.00	42.00	42.00	42.00	-1.78%	-
Jan 8, 2026	42.68	42.88	42.68	42.76	42.76	4.60%	-
Jan 7, 2026	40.88	40.88	40.88	40.88	40.88	1.39%	-
Jan 6, 2026	40.32	40.32	40.32	40.32	40.32	1.26%	-
Jan 5, 2026	40.20	40.20	39.82	39.82	39.82	-2.93%	12
Jan 2, 2026	41.02	41.02	41.02	41.02	41.02	0.05%	-
Dec 30, 2025	41.00	41.00	41.00	41.00	41.00	2.50%	-
Dec 29, 2025	40.00	40.00	40.00	40.00	40.00	1.57%	-
Dec 23, 2025	39.38	39.38	39.38	39.38	39.38	-1.60%	-
Dec 22, 2025	40.02	40.02	40.02	40.02	40.02	0.81%	-
Dec 19, 2025	39.70	39.70	39.70	39.70	39.70	0.92%	-
Dec 18, 2025	39.34	39.34	39.34	39.34	39.34	0.82%	-
Dec 17, 2025	39.02	39.02	39.02	39.02	39.02	1.88%	-
Dec 16, 2025	38.30	38.30	38.30	38.30	38.30	-1.08%	-
Dec 15, 2025	38.72	38.72	38.72	38.72	38.72	-0.05%	-
Dec 12, 2025	38.74	38.74	38.74	38.74	38.74	-0.31%	-
Dec 11, 2025	38.86	38.86	38.86	38.86	38.86	1.78%	-
Dec 10, 2025	38.18	38.18	38.18	38.18	38.18	-0.99%	-
Dec 9, 2025	38.56	38.56	38.56	38.56	38.56	-1.28%	-
Dec 8, 2025	39.06	39.06	39.06	39.06	39.06	-0.31%	-
Dec 5, 2025	39.18	39.18	39.18	39.18	39.18	1.29%	-
Dec 4, 2025	38.68	38.68	38.68	38.68	38.68	-0.36%	-
Dec 3, 2025	38.82	38.82	38.82	38.82	38.82	-0.67%	-
Dec 2, 2025	39.28	39.28	39.08	39.08	39.08	-1.61%	-
Dec 1, 2025	39.72	39.72	39.72	39.72	39.72	-1.24%	-
Nov 28, 2025	40.22	40.22	40.22	40.22	40.22	0.75%	-
Nov 27, 2025	39.92	39.92	39.92	39.92	39.92	1.47%	-
Nov 26, 2025	39.34	39.34	39.34	39.34	39.34	-0.30%	-
Nov 25, 2025	39.46	39.46	39.46	39.46	39.46	0.31%	-
Nov 24, 2025	39.34	39.34	39.34	39.34	39.34	0.56%	-
Nov 21, 2025	39.12	39.12	39.12	39.12	39.12	-2.15%	-
Nov 20, 2025	39.98	39.98	39.98	39.98	39.98	-	-
Nov 19, 2025	39.98	39.98	39.98	39.98	39.98	0.65%	-
Nov 18, 2025	39.72	39.72	39.72	39.72	39.72	-1.63%	-
Nov 17, 2025	40.38	40.38	40.38	40.38	40.38	-0.98%	-
Nov 14, 2025	40.78	40.78	40.78	40.78	40.78	0.44%	-
Nov 13, 2025	40.60	40.60	40.60	40.60	40.60	1.20%	-
Nov 12, 2025	40.12	40.12	40.12	40.12	40.12	0.65%	-
Nov 11, 2025	39.86	39.86	39.86	39.86	39.86	-2.59%	-
Nov 10, 2025	40.92	40.92	40.92	40.92	40.92	1.79%	-
Nov 7, 2025	40.20	40.20	40.20	40.20	40.20	0.20%	-
Nov 6, 2025	40.12	40.12	40.12	40.12	40.12	-1.33%	-
Nov 5, 2025	40.66	40.66	40.66	40.66	40.66	-0.29%	-
Nov 4, 2025	40.66	40.78	40.66	40.78	40.78	-1.16%	-
Nov 3, 2025	41.26	41.26	41.26	41.26	41.26	-0.63%	-
Oct 31, 2025	41.52	41.52	41.52	41.52	41.52	-0.72%	-
Oct 30, 2025	41.82	41.82	41.82	41.82	41.82	-0.71%	-
Oct 29, 2025	42.12	42.12	42.12	42.12	42.12	-2.27%	-
Oct 28, 2025	43.10	43.10	43.10	43.10	42.69	0.70%	-
Oct 27, 2025	42.80	42.80	42.80	42.80	42.39	-	-