Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 433.60
0.00 (0.00%)
May 13, 2026, 4:59 PM GMT
LON:0GVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 436.80 | 435.00 | 432.90 | 433.60 | 433.60 | -0.36% | 634 |
| May 12, 2026 | 437.40 | 440.00 | 432.40 | 435.18 | 435.18 | -0.75% | 55,327 |
| May 11, 2026 | 431.30 | 440.20 | 433.40 | 438.47 | 438.47 | 0.46% | 13,649 |
| May 8, 2026 | 441.40 | 440.30 | 432.60 | 436.46 | 436.46 | -2.02% | 11,960 |
| May 7, 2026 | 452.80 | 449.60 | 444.60 | 445.48 | 445.48 | -0.43% | 5,987 |
| May 6, 2026 | 437.20 | 453.20 | 439.80 | 447.41 | 447.41 | 2.85% | 43,962 |
| May 5, 2026 | 433.00 | 437.70 | 433.00 | 435.00 | 435.00 | 0.34% | 4,895 |
| May 4, 2026 | 438.80 | 438.80 | 432.00 | 433.53 | 433.53 | -0.36% | 1,551 |
| Apr 30, 2026 | 430.90 | 435.60 | 432.80 | 435.10 | 435.10 | 0.67% | 3,529 |
| Apr 29, 2026 | 435.70 | 432.60 | 427.30 | 432.20 | 432.20 | 1.32% | 11,031 |
| Apr 28, 2026 | 437.00 | 432.40 | 425.60 | 426.59 | 426.59 | -1.34% | 404,535 |
| Apr 27, 2026 | 457.00 | 441.80 | 431.60 | 432.40 | 432.40 | -2.24% | 2,592 |
| Apr 24, 2026 | 443.50 | 445.10 | 439.00 | 442.30 | 442.30 | -1.27% | 2,902 |
| Apr 23, 2026 | 464.20 | 466.90 | 448.00 | 448.00 | 443.26 | -4.40% | 3,716 |
| Apr 22, 2026 | 465.20 | 471.20 | 461.70 | 468.60 | 463.64 | 0.95% | 10,682 |
| Apr 21, 2026 | 476.30 | 469.60 | 462.40 | 464.20 | 459.29 | -1.38% | 2,584 |
| Apr 20, 2026 | 477.65 | 472.80 | 468.60 | 470.71 | 465.73 | -1.40% | 3,794 |
| Apr 17, 2026 | 476.30 | 480.20 | 473.40 | 477.40 | 472.35 | 2.45% | 898 |
| Apr 16, 2026 | 466.90 | 474.70 | 465.80 | 466.00 | 461.07 | 1.07% | 13,164 |
| Apr 15, 2026 | 465.80 | 467.40 | 461.05 | 461.05 | 456.17 | -0.89% | 9,098 |
| Apr 14, 2026 | 458.50 | 465.20 | 462.40 | 465.20 | 460.28 | 2.11% | 8,210 |
| Apr 13, 2026 | 456.20 | 458.00 | 453.40 | 455.57 | 450.75 | -0.66% | 4,004 |
| Apr 10, 2026 | 460.60 | 464.00 | 458.40 | 458.60 | 453.75 | 1.23% | 1,610 |
| Apr 9, 2026 | 453.40 | 458.40 | 453.05 | 453.05 | 448.25 | -0.93% | 5,639 |
| Apr 8, 2026 | 452.00 | 462.20 | 454.50 | 457.28 | 452.45 | 3.13% | 4,187 |
| Apr 7, 2026 | 457.00 | 455.00 | 442.40 | 443.40 | 438.71 | -1.51% | 1,161 |
| Apr 2, 2026 | 446.70 | 452.80 | 445.60 | 450.20 | 445.44 | -0.44% | 1,209 |
| Apr 1, 2026 | 444.20 | 454.00 | 446.60 | 452.21 | 447.42 | 2.57% | 5,165 |
| Mar 31, 2026 | 435.50 | 443.80 | 438.00 | 440.87 | 436.21 | 2.93% | 2,721 |
| Mar 30, 2026 | 425.00 | 435.20 | 426.40 | 428.32 | 423.79 | -0.24% | 2,886 |
| Mar 27, 2026 | 432.60 | 430.60 | 427.00 | 429.36 | 424.82 | -1.45% | 6,108 |
| Mar 26, 2026 | 436.00 | 436.20 | 434.43 | 435.70 | 431.09 | -0.27% | 348 |
| Mar 25, 2026 | 430.10 | 438.40 | 436.00 | 436.87 | 432.25 | 1.68% | 1,300 |
| Mar 24, 2026 | 428.00 | 430.39 | 427.00 | 429.65 | 425.10 | 0.99% | 1,147 |
| Mar 23, 2026 | 421.40 | 433.60 | 408.60 | 425.44 | 420.94 | -2.47% | 2,942 |
| Mar 20, 2026 | 447.70 | 449.40 | 432.20 | 436.24 | 431.62 | -2.19% | 236,590 |
| Mar 19, 2026 | 451.70 | 448.00 | 444.20 | 446.02 | 441.30 | -2.32% | 847 |
| Mar 18, 2026 | 449.40 | 456.60 | 452.60 | 456.60 | 451.77 | 0.48% | 1,342 |
| Mar 17, 2026 | 451.50 | 454.60 | 448.20 | 454.43 | 449.62 | 1.16% | 870 |
| Mar 16, 2026 | 446.90 | 455.00 | 449.20 | 449.20 | 444.45 | 0.22% | 1,227 |
| Mar 13, 2026 | 453.80 | 456.40 | 448.20 | 448.20 | 443.46 | -0.09% | 4,333 |
| Mar 12, 2026 | 453.20 | 454.00 | 448.60 | 448.60 | 443.85 | -1.88% | 103,248 |
| Mar 11, 2026 | 464.00 | 461.90 | 457.20 | 457.20 | 452.36 | 0.48% | 1,533 |
| Mar 10, 2026 | 456.80 | 463.80 | 455.00 | 455.00 | 450.19 | 0.67% | 40,896 |
| Mar 9, 2026 | 461.00 | 455.30 | 449.80 | 451.99 | 447.21 | -4.18% | 6,710 |
| Mar 6, 2026 | 480.65 | 481.20 | 470.00 | 471.71 | 466.72 | -1.32% | 5,277 |
| Mar 5, 2026 | 481.45 | 486.40 | 478.00 | 478.00 | 472.95 | 1.46% | 1,241 |
| Mar 4, 2026 | 471.10 | 482.00 | 471.13 | 471.13 | 466.14 | 0.88% | 1,255 |
| Mar 3, 2026 | 485.90 | 474.80 | 465.00 | 467.00 | 462.06 | -4.30% | 415 |
| Mar 2, 2026 | 491.60 | 488.50 | 485.80 | 488.00 | 482.84 | -2.41% | 2,765 |