Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 467.50
-7.80 (-1.64%)
Feb 12, 2026, 3:05 PM GMT
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 443.70 | 440.50 | 434.60 | 436.00 | 436.00 | -1.67% | 880 |
| 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 |