Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 427.20
+6.09 (1.45%)
At close: Sep 12, 2025
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 450.90 | 454.00 | 445.80 | 445.80 | 445.80 | -0.54% | 3,996 |
| Aug 13, 2025 | 445.80 | 451.00 | 445.50 | 448.20 | 448.20 | -0.58% | 4,221 |
| Aug 12, 2025 | 451.50 | 453.10 | 446.21 | 450.83 | 450.83 | -1.50% | 251 |
| Aug 11, 2025 | 455.70 | 457.80 | 448.70 | 457.70 | 457.70 | 0.22% | 446 |
| Aug 8, 2025 | 457.00 | 458.40 | 455.20 | 456.70 | 456.70 | 0.59% | 1,283 |
| Aug 7, 2025 | 451.50 | 456.00 | 453.00 | 454.00 | 454.00 | 0.20% | 1,957 |
| Aug 6, 2025 | 448.60 | 457.40 | 449.40 | 453.11 | 453.11 | 0.40% | 677 |
| Aug 5, 2025 | 454.70 | 451.30 | 450.00 | 451.30 | 451.30 | 0.63% | 293 |
| Aug 4, 2025 | 444.60 | 452.00 | 446.10 | 448.46 | 448.46 | 1.03% | 17,982 |
| Aug 1, 2025 | 454.30 | 445.80 | 437.60 | 443.87 | 443.87 | -1.38% | 759 |
| Jul 31, 2025 | 450.90 | 451.20 | 446.10 | 450.09 | 450.09 | -0.23% | 229 |
| Jul 30, 2025 | 457.60 | 458.40 | 448.00 | 451.11 | 451.11 | -2.18% | 2,291 |
| Jul 29, 2025 | 462.30 | 465.60 | 458.80 | 461.16 | 461.16 | -1.24% | 1,178 |
| Jul 28, 2025 | 462.90 | 476.70 | 466.80 | 466.95 | 466.95 | -0.36% | 2,338 |
| Jul 25, 2025 | 471.50 | 469.00 | 465.70 | 468.66 | 468.66 | 0.29% | 325 |
| Jul 24, 2025 | 471.50 | 471.60 | 466.00 | 467.29 | 467.29 | -1.46% | 3,192 |
| Jul 23, 2025 | 473.60 | 475.00 | 466.40 | 474.20 | 474.20 | 0.59% | 1,146 |
| Jul 22, 2025 | 468.40 | 471.90 | 470.00 | 471.42 | 471.42 | 0.45% | 1,252 |
| Jul 21, 2025 | 465.60 | 472.40 | 466.60 | 469.31 | 469.31 | 1.42% | 1,496 |
| Jul 18, 2025 | 464.60 | 465.40 | 459.00 | 462.75 | 462.75 | 0.43% | 906 |
| Jul 17, 2025 | 461.60 | 463.60 | 460.79 | 460.79 | 460.79 | -1.15% | 359 |
| Jul 16, 2025 | 469.00 | 466.14 | 461.81 | 466.14 | 466.14 | -0.44% | 736 |
| Jul 15, 2025 | 469.20 | 472.00 | 465.80 | 468.20 | 468.20 | 0.77% | 2,512 |
| Jul 14, 2025 | 461.60 | 469.80 | 464.30 | 464.60 | 464.60 | -0.67% | 957 |
| Jul 11, 2025 | 470.30 | 471.40 | 466.00 | 467.73 | 467.73 | -0.18% | 646 |
| Jul 10, 2025 | 470.70 | 469.80 | 466.00 | 468.56 | 468.56 | -0.52% | 2,889 |