Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 452.60
+3.80 (0.85%)
Mar 18, 2026, 1:00 PM GMT
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 448.20 | 454.60 | 448.20 | 448.80 | - | -0.09% | 415 |
| Mar 16, 2026 | 446.90 | 455.00 | 449.20 | 449.20 | 449.20 | 0.22% | 1,227 |
| Mar 13, 2026 | 453.80 | 456.40 | 448.20 | 448.20 | 448.20 | -0.09% | 4,333 |
| Mar 12, 2026 | 453.20 | 454.00 | 448.60 | 448.60 | 448.60 | -1.88% | 103,248 |
| Mar 11, 2026 | 464.00 | 461.90 | 457.20 | 457.20 | 457.20 | 0.48% | 1,533 |
| Mar 10, 2026 | 456.80 | 463.80 | 455.00 | 455.00 | 455.00 | 0.67% | 40,896 |
| Mar 9, 2026 | 461.00 | 455.30 | 449.80 | 451.99 | 451.99 | -4.18% | 6,710 |
| Mar 6, 2026 | 480.65 | 481.20 | 470.00 | 471.71 | 471.71 | -1.32% | 5,277 |
| Mar 5, 2026 | 481.45 | 486.40 | 478.00 | 478.00 | 478.00 | 1.46% | 1,241 |
| Mar 4, 2026 | 471.10 | 482.00 | 471.13 | 471.13 | 471.13 | 0.88% | 1,255 |
| Mar 3, 2026 | 485.90 | 474.80 | 465.00 | 467.00 | 467.00 | -4.30% | 415 |
| Mar 2, 2026 | 491.60 | 488.50 | 485.80 | 488.00 | 488.00 | -2.41% | 2,765 |
| Feb 27, 2026 | 500.10 | 503.00 | 498.00 | 500.08 | 500.08 | 0.70% | 11,048 |
| Feb 26, 2026 | 493.05 | 498.80 | 493.20 | 496.60 | 496.60 | 1.83% | 12,958 |
| Feb 25, 2026 | 491.50 | 489.50 | 484.80 | 487.65 | 487.65 | -0.68% | 2,897 |
| Feb 24, 2026 | 496.75 | 496.00 | 485.00 | 490.97 | 490.97 | -1.13% | 22,318 |
| Feb 23, 2026 | 489.25 | 499.80 | 493.00 | 496.57 | 496.57 | 1.34% | 15,022 |
| Feb 20, 2026 | 466.50 | 490.00 | 467.80 | 490.00 | 490.00 | 6.59% | 8,556 |
| Feb 19, 2026 | 458.50 | 461.80 | 455.40 | 459.69 | 459.69 | -1.09% | 11,903 |
| Feb 18, 2026 | 468.40 | 468.20 | 463.60 | 464.76 | 464.76 | -1.24% | 716 |
| Feb 17, 2026 | 470.30 | 470.80 | 465.90 | 470.60 | 470.60 | 0.25% | 24,783 |
| Feb 16, 2026 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | -0.74% | - |
| Feb 13, 2026 | 472.60 | 473.60 | 466.80 | 472.89 | 472.89 | -0.11% | 1,952 |
| Feb 12, 2026 | 471.70 | 477.00 | 464.60 | 473.38 | 473.38 | -0.01% | 1,941 |
| Feb 11, 2026 | 475.30 | 475.40 | 469.60 | 473.44 | 473.44 | -0.24% | 3,301 |
| Feb 10, 2026 | 469.20 | 475.40 | 470.60 | 474.60 | 474.60 | 1.49% | 3,585 |
| Feb 9, 2026 | 471.10 | 471.30 | 467.63 | 467.63 | 467.63 | -0.63% | 1,335 |
| Feb 6, 2026 | 464.00 | 471.60 | 460.00 | 470.60 | 470.60 | 1.61% | 66,926 |
| Feb 5, 2026 | 474.70 | 466.60 | 461.00 | 463.16 | 463.16 | -0.11% | 1,845 |
| Feb 4, 2026 | 458.50 | 471.00 | 455.60 | 463.66 | 463.66 | 1.21% | 17,526 |
| Feb 3, 2026 | 459.10 | 459.80 | 456.40 | 458.13 | 458.13 | -0.96% | 2,937 |
| Feb 2, 2026 | 459.70 | 464.40 | 459.80 | 462.56 | 462.56 | -0.48% | 5,167 |
| Jan 30, 2026 | 472.60 | 474.00 | 462.40 | 464.80 | 464.80 | -1.69% | 3,547 |
| Jan 29, 2026 | 468.20 | 475.50 | 465.40 | 472.80 | 472.80 | 1.98% | 6,283 |
| Jan 28, 2026 | 459.10 | 467.60 | 460.20 | 463.60 | 463.60 | 0.78% | 2,395 |
| Jan 27, 2026 | 462.30 | 462.40 | 457.20 | 460.00 | 460.00 | 0.04% | 210,771 |
| Jan 26, 2026 | 466.30 | 463.20 | 459.80 | 459.80 | 459.80 | -0.61% | 219 |
| Jan 23, 2026 | 464.20 | 466.00 | 462.60 | 462.60 | 462.60 | -0.86% | 355 |
| Jan 22, 2026 | 461.20 | 467.80 | 462.20 | 466.60 | 466.60 | 1.53% | 13,687 |
| Jan 21, 2026 | 462.70 | 469.00 | 456.40 | 459.57 | 459.57 | -3.35% | 29,668 |
| Jan 20, 2026 | 481.00 | 479.20 | 472.80 | 475.51 | 475.51 | -1.23% | 6,460 |
| Jan 19, 2026 | 483.45 | 481.42 | 477.00 | 481.42 | 481.42 | -0.57% | 261 |
| Jan 16, 2026 | 481.55 | 485.00 | 480.80 | 484.20 | 484.20 | 0.33% | 15,674 |
| Jan 15, 2026 | 463.70 | 483.20 | 469.10 | 482.60 | 482.60 | 4.23% | 1,760 |
| Jan 14, 2026 | 465.20 | 468.40 | 459.40 | 463.00 | 463.00 | -0.70% | 3,090 |
| Jan 13, 2026 | 470.30 | 469.00 | 466.20 | 466.29 | 466.29 | -0.11% | 2,110 |
| Jan 12, 2026 | 468.40 | 467.60 | 463.20 | 466.78 | 466.78 | 0.25% | 8,443 |
| Jan 9, 2026 | 464.00 | 466.30 | 459.33 | 465.60 | 465.60 | 0.08% | 2,901 |
| Jan 8, 2026 | 464.20 | 465.90 | 462.00 | 465.25 | 465.25 | 1.79% | 18,388 |
| Jan 7, 2026 | 450.70 | 462.10 | 445.40 | 457.06 | 457.06 | 4.83% | 172,393 |