Catena AB (publ) (LON:0GVS)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 392.80
+6.30 (1.63%)
Nov 10, 2026, 4:38 PM GMT
LON:0GVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 393.40 | 398.60 | 392.80 | 392.80 | 392.80 | 0.26% | 8,824 |
| Nov 9, 2026 | 386.50 | 392.60 | 388.40 | 391.80 | 391.80 | 1.21% | 6,107 |
| Nov 6, 2026 | 386.30 | 387.13 | 382.30 | 387.13 | 387.13 | -0.96% | 1,484 |
| Nov 5, 2026 | 379.70 | 392.20 | 385.20 | 390.87 | 390.87 | 3.90% | 2,518 |
| Nov 4, 2026 | 362.70 | 376.20 | 363.60 | 376.20 | 376.20 | 3.24% | 1,114 |
| Nov 3, 2026 | 361.20 | 364.40 | 361.00 | 364.40 | 364.40 | 1.73% | 3,996 |
| Nov 2, 2026 | 352.60 | 358.20 | 351.20 | 358.20 | 358.20 | 1.13% | 6,954 |
| Oct 30, 2026 | 351.30 | 355.00 | 352.60 | 354.20 | 354.20 | 0.91% | 2,591 |
| Oct 29, 2026 | 350.70 | 356.00 | 351.00 | 351.00 | 351.00 | -0.06% | 53,633 |
| Oct 28, 2026 | 351.70 | 354.80 | 351.00 | 351.20 | 351.20 | -0.17% | 1,497 |
| Oct 27, 2026 | 353.60 | 356.70 | 350.70 | 351.80 | 351.80 | -0.62% | 10,544 |
| Oct 26, 2026 | 355.50 | 355.80 | 352.70 | 354.00 | 354.00 | 0.04% | 4,608 |
| Oct 23, 2026 | 339.70 | 358.80 | 351.50 | 358.60 | 353.85 | 6.50% | 7,860 |
| Oct 22, 2026 | 336.60 | 337.80 | 336.70 | 336.70 | 332.24 | -0.27% | 16 |
| Oct 21, 2026 | 337.60 | 342.80 | 337.60 | 337.60 | 333.13 | -0.35% | 935 |
| Oct 20, 2026 | 333.60 | 339.00 | 334.00 | 338.80 | 334.31 | 1.13% | 1,891 |
| Oct 19, 2026 | 340.20 | 343.00 | 335.00 | 335.00 | 330.56 | -2.22% | 119,937 |
| Oct 16, 2026 | 342.10 | 342.70 | 340.70 | 342.60 | 338.06 | -0.46% | 1,243 |
| Oct 15, 2026 | 336.00 | 344.20 | 341.40 | 344.20 | 339.64 | 3.24% | 1,905 |
| Oct 14, 2026 | 332.40 | 339.10 | 333.40 | 333.40 | 328.98 | 0.97% | 322 |
| Oct 13, 2026 | 329.80 | 332.70 | 330.00 | 330.20 | 325.83 | 0.30% | 3,294 |
| Oct 12, 2026 | 334.70 | 334.20 | 328.80 | 329.20 | 324.84 | -0.96% | 3,902 |
| Oct 9, 2026 | 337.60 | 337.40 | 332.30 | 332.40 | 328.00 | -1.42% | 27,246 |
| Oct 8, 2026 | 339.50 | 341.60 | 337.20 | 337.20 | 332.73 | -1.11% | 11,550 |
| Oct 7, 2026 | 345.60 | 348.00 | 341.00 | 341.00 | 336.48 | -1.73% | 6,272 |
| Oct 6, 2026 | 344.80 | 347.80 | 344.60 | 347.00 | 342.40 | 1.52% | 2,737 |
| Oct 5, 2026 | 341.40 | 341.80 | 341.10 | 341.80 | 337.27 | - | 49 |
| Oct 2, 2026 | 345.60 | 344.20 | 341.60 | 341.80 | 337.27 | -1.89% | 2,056 |
| Oct 1, 2026 | 347.50 | 350.80 | 346.20 | 348.40 | 343.79 | 0.23% | 85 |
| Sep 30, 2026 | 349.60 | 354.70 | 347.20 | 347.60 | 343.00 | -1.64% | 14,270 |
| Sep 29, 2026 | 349.80 | 356.60 | 349.40 | 353.40 | 348.72 | 1.03% | 11,947 |
| Sep 28, 2026 | 352.40 | 353.70 | 347.60 | 349.80 | 345.17 | -0.23% | 4,858 |
| Sep 25, 2026 | 356.80 | 356.40 | 350.60 | 350.60 | 345.96 | -1.10% | 536 |
| Sep 24, 2026 | 361.80 | 363.10 | 354.40 | 354.50 | 349.80 | -1.91% | 14,307 |
| Sep 23, 2026 | 368.00 | 367.20 | 361.40 | 361.40 | 356.61 | -1.79% | 5,159 |
| Sep 22, 2026 | 376.00 | 372.00 | 366.60 | 368.00 | 363.13 | -1.76% | 7,568 |
| Sep 21, 2026 | 366.30 | 375.10 | 366.20 | 374.60 | 369.64 | 2.24% | 1,587 |
| Sep 18, 2026 | 364.60 | 366.44 | 364.20 | 366.40 | 361.55 | 0.06% | 2,531 |
| Sep 17, 2026 | 369.00 | 368.60 | 365.40 | 366.20 | 361.35 | 0.05% | 11,285 |
| Sep 16, 2026 | 370.10 | 373.30 | 366.00 | 366.00 | 361.15 | -1.32% | 863 |
| Sep 15, 2026 | 368.40 | 371.30 | 363.80 | 370.90 | 365.99 | -0.62% | 2,417 |
| Sep 14, 2026 | 377.60 | 373.20 | 373.20 | 373.20 | 368.26 | -1.06% | 1,953 |
| Sep 11, 2026 | 375.50 | 378.40 | 376.60 | 377.21 | 372.22 | -0.31% | 1,038 |
| Sep 10, 2026 | 374.50 | 379.00 | 376.20 | 378.40 | 373.39 | 0.96% | 4,543 |
| Sep 9, 2026 | 379.50 | 380.60 | 374.80 | 374.80 | 369.84 | -1.94% | 4,779 |
| Sep 8, 2026 | 386.10 | 385.40 | 382.20 | 382.20 | 377.14 | -1.44% | 17,227 |
| Sep 7, 2026 | 384.00 | 388.60 | 382.10 | 387.80 | 382.66 | 0.73% | 1,842 |
| Sep 4, 2026 | 388.40 | 385.00 | 382.30 | 385.00 | 379.90 | -1.35% | 26 |
| Sep 3, 2026 | 382.70 | 392.40 | 385.40 | 390.27 | 385.10 | 1.84% | 4,205 |
| Sep 2, 2026 | 382.10 | 384.60 | 379.80 | 383.20 | 378.12 | 0.66% | 8,298 |