Catena AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Oct 24, 2025	42.80	42.80	42.80	42.80	42.39	0.75%	-
Oct 23, 2025	42.48	42.48	42.48	42.48	42.07	-0.75%	-
Oct 22, 2025	42.80	42.80	42.80	42.80	42.39	2.25%	-
Oct 21, 2025	41.86	41.86	41.86	41.86	41.46	1.41%	-
Oct 20, 2025	41.28	41.28	41.28	41.28	40.89	-0.48%	-
Oct 17, 2025	41.48	41.48	41.48	41.48	41.08	0.44%	-
Oct 16, 2025	41.30	41.30	41.30	41.30	40.90	-0.58%	-
Oct 15, 2025	41.54	41.54	41.54	41.54	41.14	3.44%	-
Oct 14, 2025	40.16	40.16	40.16	40.16	39.78	3.67%	-
Oct 13, 2025	38.74	38.74	38.74	38.74	38.37	1.79%	-
Oct 10, 2025	38.06	38.06	38.06	38.06	37.70	-0.05%	-
Oct 9, 2025	38.08	38.08	38.08	38.08	37.72	-1.30%	-
Oct 8, 2025	38.58	38.58	38.58	38.58	38.21	-0.10%	-
Oct 7, 2025	38.62	38.62	38.62	38.62	38.25	1.10%	-
Oct 6, 2025	38.20	38.20	38.20	38.20	37.83	0.90%	-
Oct 3, 2025	37.86	37.86	37.86	37.86	37.50	-1.05%	-
Oct 2, 2025	38.26	38.26	38.26	38.26	37.89	0.79%	-
Oct 1, 2025	37.96	37.96	37.96	37.96	37.60	1.12%	-
Sep 30, 2025	37.54	37.54	37.54	37.54	37.18	-0.42%	-
Sep 29, 2025	37.70	37.70	37.70	37.70	37.34	1.13%	-
Sep 26, 2025	37.28	37.28	37.28	37.28	36.92	-1.27%	-
Sep 25, 2025	37.76	37.76	37.76	37.76	37.40	-0.47%	-
Sep 24, 2025	37.94	37.94	37.94	37.94	37.58	0.80%	-
Sep 23, 2025	37.64	37.64	37.64	37.64	37.28	-2.59%	-