Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 466.60
-0.97 (-0.21%)
Jul 25, 2022, 8:02 AM BST
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 452.20 | 448.00 | 443.00 | 443.40 | 443.40 | -1.60% | 878 |
| Dec 30, 2025 | 446.70 | 450.80 | 447.00 | 450.60 | 450.60 | 0.86% | 470 |
| Dec 29, 2025 | 439.30 | 449.40 | 439.40 | 446.77 | 446.77 | 1.91% | 1,637 |
| Dec 23, 2025 | 435.50 | 438.60 | 433.80 | 438.40 | 438.40 | 0.14% | 4,649 |
| Dec 22, 2025 | 442.50 | 441.40 | 434.40 | 437.80 | 437.80 | -0.86% | 354 |
| Dec 19, 2025 | 440.20 | 442.00 | 440.03 | 441.60 | 441.60 | 0.41% | 872 |
| Dec 18, 2025 | 437.00 | 439.80 | 437.60 | 439.80 | 439.80 | 0.78% | 392 |
| Dec 17, 2025 | 432.00 | 436.40 | 429.00 | 436.40 | 436.40 | 0.69% | 162 |
| Dec 16, 2025 | 426.10 | 434.60 | 423.60 | 433.40 | 433.40 | 1.93% | 2,030 |
| Dec 15, 2025 | 427.50 | 430.80 | 425.20 | 425.20 | 425.20 | -0.84% | 6,806 |
| Dec 12, 2025 | 427.70 | 431.40 | 428.60 | 428.80 | 428.80 | 0.42% | 49,191 |
| Dec 11, 2025 | 427.70 | 428.40 | 424.40 | 427.00 | 427.00 | -0.37% | 819 |
| Dec 10, 2025 | 423.70 | 429.20 | 424.00 | 428.60 | 428.60 | 1.32% | 606 |
| Dec 9, 2025 | 429.60 | 427.00 | 422.80 | 423.03 | 423.03 | -1.67% | 1,052 |
| Dec 8, 2025 | 437.20 | 431.60 | 430.00 | 430.20 | 430.20 | -1.14% | 1,025 |
| Dec 5, 2025 | 438.70 | 437.20 | 434.00 | 435.17 | 435.17 | -0.15% | 1,196 |
| Dec 4, 2025 | 430.10 | 435.80 | 433.80 | 435.80 | 435.80 | 1.44% | 44 |
| Dec 3, 2025 | 434.10 | 434.80 | 429.60 | 429.60 | 429.60 | -1.65% | 7,199 |
| Dec 2, 2025 | 436.20 | 436.80 | 432.50 | 436.80 | 436.80 | -0.27% | 502 |
| Dec 1, 2025 | 445.40 | 439.40 | 436.60 | 438.00 | 438.00 | -1.13% | 3,489 |
| Nov 28, 2025 | 446.50 | 447.20 | 442.70 | 443.00 | 443.00 | -1.34% | 1,395 |
| Nov 27, 2025 | 447.30 | 449.00 | 444.60 | 449.00 | 449.00 | 0.74% | 898 |
| Nov 26, 2025 | 441.20 | 446.80 | 439.00 | 445.70 | 445.70 | 1.11% | 1,982 |
| Nov 25, 2025 | 442.50 | 441.60 | 439.20 | 440.80 | 440.80 | -0.14% | 76 |
| Nov 24, 2025 | 440.20 | 441.40 | 440.60 | 441.40 | 441.40 | 0.23% | 1,875 |
| Nov 21, 2025 | 437.40 | 440.40 | 436.00 | 440.40 | 440.40 | -1.28% | 6,223 |
| Nov 20, 2025 | 449.20 | 446.10 | 438.40 | 446.10 | 446.10 | 0.64% | 207 |
| Nov 19, 2025 | 445.20 | 447.50 | 442.40 | 443.28 | 443.28 | -0.58% | 4,028 |
| Nov 18, 2025 | 449.60 | 450.40 | 445.00 | 445.87 | 445.87 | -1.57% | 1,591 |
| Nov 17, 2025 | 449.80 | 454.50 | 450.40 | 452.99 | 452.99 | 0.73% | 3,873 |
| Nov 14, 2025 | 454.30 | 452.30 | 449.70 | 449.70 | 449.70 | -1.03% | 6,043 |
| Nov 13, 2025 | 452.40 | 455.20 | 450.80 | 454.40 | 454.40 | 0.66% | 849 |
| Nov 12, 2025 | 450.30 | 452.80 | 447.30 | 451.44 | 451.44 | 1.58% | 2,074 |
| Nov 11, 2025 | 448.60 | 448.40 | 444.40 | 444.40 | 444.40 | -0.66% | 1,353 |
| Nov 10, 2025 | 456.20 | 454.20 | 447.33 | 447.33 | 447.33 | -1.60% | 559 |
| Nov 7, 2025 | 453.60 | 456.80 | 453.60 | 454.60 | 454.60 | 0.53% | 1,013 |
| Nov 6, 2025 | 452.60 | 454.80 | 451.70 | 452.20 | 452.20 | 0.02% | 1,081 |
| Nov 5, 2025 | 457.00 | 456.40 | 449.70 | 452.13 | 452.13 | -0.53% | 1,111 |
| Nov 4, 2025 | 452.00 | 459.40 | 449.40 | 454.51 | 454.51 | -0.43% | 3,519 |
| Nov 3, 2025 | 459.10 | 458.20 | 454.00 | 456.47 | 456.47 | -0.42% | 2,886 |
| Oct 31, 2025 | 462.30 | 462.80 | 457.76 | 458.40 | 458.40 | -0.94% | 5,788 |
| Oct 30, 2025 | 464.00 | 464.70 | 460.80 | 462.75 | 462.75 | -0.51% | 5,636 |
| Oct 29, 2025 | 463.70 | 472.20 | 463.20 | 465.10 | 465.10 | -1.10% | 2,649 |
| Oct 28, 2025 | 478.65 | 474.87 | 467.30 | 470.29 | 465.79 | -0.32% | 2,071 |
| Oct 27, 2025 | 476.30 | 475.40 | 471.20 | 471.80 | 467.29 | 0.84% | 643 |
| Oct 24, 2025 | 474.10 | 478.60 | 461.50 | 467.85 | 463.37 | -1.89% | 1,723 |
| Oct 23, 2025 | 476.75 | 477.60 | 470.20 | 476.87 | 472.31 | 0.19% | 1,792 |
| Oct 22, 2025 | 477.30 | 478.80 | 473.80 | 475.95 | 471.39 | -0.39% | 4,792 |
| Oct 21, 2025 | 468.20 | 478.22 | 472.80 | 477.80 | 473.23 | 2.75% | 3,568 |
| Oct 20, 2025 | 466.30 | 468.40 | 462.91 | 465.00 | 460.55 | 1.02% | 1,518 |