Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 476.87
+0.92 (0.19%)
At close: Oct 23, 2025
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 476.75 | 477.60 | 470.20 | 476.87 | 476.87 | 0.19% | 1,792 |
| Oct 22, 2025 | 477.30 | 478.80 | 473.80 | 475.95 | 475.95 | -0.39% | 4,792 |
| Oct 21, 2025 | 468.20 | 478.22 | 472.80 | 477.80 | 477.80 | 2.75% | 3,568 |
| Oct 20, 2025 | 466.30 | 468.40 | 462.91 | 465.00 | 465.00 | 1.02% | 1,518 |
| Oct 17, 2025 | 468.20 | 470.00 | 457.20 | 460.30 | 460.30 | -1.09% | 193,332 |
| Oct 16, 2025 | 467.30 | 467.00 | 462.60 | 465.38 | 465.38 | 0.24% | 1,774 |
| Oct 15, 2025 | 472.60 | 470.80 | 462.10 | 464.28 | 464.28 | -1.25% | 5,959 |
| Oct 14, 2025 | 449.40 | 473.30 | 451.00 | 470.17 | 470.17 | 5.91% | 6,426 |
| Oct 13, 2025 | 438.90 | 451.60 | 443.93 | 443.93 | 443.93 | 1.93% | 1,177 |
| Oct 10, 2025 | 432.20 | 441.20 | 435.10 | 435.50 | 435.50 | 1.49% | 7,456 |
| Oct 9, 2025 | 429.60 | 434.60 | 426.80 | 429.11 | 429.11 | 0.54% | 1,815 |
| Oct 8, 2025 | 430.30 | 430.00 | 424.80 | 426.80 | 426.80 | -1.36% | 36,511 |
| Oct 7, 2025 | 432.80 | 432.70 | 430.40 | 432.70 | 432.70 | 0.25% | 4,123 |
| Oct 6, 2025 | 427.70 | 433.00 | 426.00 | 431.64 | 431.64 | 1.21% | 1,602 |
| Oct 3, 2025 | 427.70 | 428.60 | 424.20 | 426.49 | 426.49 | 0.35% | 479 |
| Oct 2, 2025 | 429.40 | 430.00 | 423.60 | 425.00 | 425.00 | -1.85% | 9,334 |
| Oct 1, 2025 | 427.30 | 434.00 | 426.60 | 433.00 | 433.00 | 2.00% | 5,929 |
| Sep 30, 2025 | 424.00 | 428.80 | 420.60 | 424.50 | 424.50 | 0.60% | 22,034 |
| Sep 29, 2025 | 424.20 | 424.20 | 420.20 | 421.98 | 421.98 | - | 1,292 |
| Sep 26, 2025 | 421.60 | 425.40 | 419.80 | 422.00 | 422.00 | 0.19% | 1,002 |
| Sep 25, 2025 | 430.10 | 426.30 | 419.40 | 421.20 | 421.20 | -1.52% | 1,486 |
| Sep 24, 2025 | 429.80 | 428.80 | 426.80 | 427.72 | 427.72 | -1.36% | 410 |
| Sep 23, 2025 | 425.40 | 433.60 | 426.90 | 433.60 | 433.60 | 1.21% | 3,833 |
| Sep 22, 2025 | 436.40 | 437.00 | 421.80 | 428.40 | 428.40 | -1.61% | 286,012 |
| Sep 19, 2025 | 437.20 | 438.00 | 434.40 | 435.42 | 435.42 | 0.79% | 8,051 |
| Sep 18, 2025 | 432.80 | 437.80 | 431.00 | 432.00 | 432.00 | -0.26% | 228,334 |
| Sep 17, 2025 | 429.00 | 434.40 | 427.40 | 433.11 | 433.11 | 0.44% | 84,840 |
| Sep 16, 2025 | 432.00 | 434.00 | 426.90 | 431.21 | 431.21 | 1.51% | 2,336 |
| Sep 15, 2025 | 426.10 | 433.20 | 424.80 | 424.80 | 424.80 | -0.56% | 1,934 |
| Sep 12, 2025 | 424.00 | 429.00 | 423.40 | 427.20 | 427.20 | 1.45% | 82,782 |
| Sep 11, 2025 | 420.60 | 423.00 | 420.30 | 421.11 | 421.11 | -0.26% | 4,971 |
| Sep 10, 2025 | 426.70 | 426.30 | 420.60 | 422.22 | 422.22 | -0.54% | 3,327 |
| Sep 9, 2025 | 422.10 | 425.60 | 422.80 | 424.53 | 424.53 | -0.34% | 2,289 |
| Sep 8, 2025 | 426.50 | 426.00 | 420.60 | 426.00 | 426.00 | 0.84% | 2,598 |
| Sep 5, 2025 | 419.30 | 424.80 | 419.25 | 422.47 | 422.47 | 0.54% | 9,395 |
| Sep 4, 2025 | 420.60 | 422.80 | 419.20 | 420.20 | 420.20 | 0.51% | 1,188 |
| Sep 3, 2025 | 424.60 | 421.60 | 417.20 | 418.08 | 418.08 | -0.94% | 2,112 |
| Sep 2, 2025 | 431.50 | 429.80 | 419.30 | 422.07 | 422.07 | -2.76% | 6,525 |
| Sep 1, 2025 | 433.40 | 434.40 | 431.80 | 434.06 | 434.06 | -0.87% | 917 |
| Aug 29, 2025 | 440.20 | 444.00 | 434.60 | 437.89 | 437.89 | -1.31% | 4,171 |
| Aug 28, 2025 | 451.50 | 454.80 | 440.20 | 443.70 | 443.70 | -2.28% | 5,486 |
| Aug 27, 2025 | 447.50 | 456.00 | 445.20 | 454.06 | 454.06 | 1.48% | 2,300 |
| Aug 26, 2025 | 446.30 | 452.60 | 443.60 | 447.45 | 447.45 | -0.71% | 376,745 |
| Aug 25, 2025 | 454.60 | 454.60 | 447.60 | 450.65 | 450.65 | -0.43% | 2,765 |
| Aug 22, 2025 | 453.80 | 454.40 | 452.00 | 452.60 | 452.60 | -0.35% | 4,072 |
| Aug 21, 2025 | 452.80 | 454.20 | 449.80 | 454.20 | 454.20 | 1.23% | 2,194 |
| Aug 20, 2025 | 449.40 | 454.80 | 448.00 | 448.70 | 448.70 | 1.06% | 391 |
| Aug 19, 2025 | 443.30 | 448.40 | 441.70 | 444.00 | 444.00 | -0.19% | 293 |
| Aug 18, 2025 | 445.60 | 445.40 | 441.80 | 444.87 | 444.87 | -0.72% | 318 |
| Aug 15, 2025 | 449.00 | 450.80 | 446.40 | 448.10 | 448.10 | 0.52% | 675 |