Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 350.60
-11.50 (-3.18%)
Sep 25, 2026, 3:48 PM GMT
LON:0GVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 356.40 | 356.40 | 350.60 | 356.60 | 356.60 | 0.59% | 536 |
| Sep 24, 2026 | 361.80 | 363.10 | 354.40 | 354.50 | 354.50 | -1.91% | 14,307 |
| Sep 23, 2026 | 368.00 | 367.20 | 361.40 | 361.40 | 361.40 | -1.79% | 5,159 |
| Sep 22, 2026 | 376.00 | 372.00 | 366.60 | 368.00 | 368.00 | -1.76% | 7,568 |
| Sep 21, 2026 | 366.30 | 375.10 | 366.20 | 374.60 | 374.60 | 2.24% | 1,587 |
| Sep 18, 2026 | 364.60 | 366.44 | 364.20 | 366.40 | 366.40 | 0.06% | 2,531 |
| Sep 17, 2026 | 369.00 | 368.60 | 365.40 | 366.20 | 366.20 | 0.05% | 11,285 |
| Sep 16, 2026 | 370.10 | 373.30 | 366.00 | 366.00 | 366.00 | -1.32% | 863 |
| Sep 15, 2026 | 368.40 | 371.30 | 363.80 | 370.90 | 370.90 | -0.62% | 2,417 |
| Sep 14, 2026 | 377.60 | 373.20 | 373.20 | 373.20 | 373.20 | -1.06% | 1,953 |
| Sep 11, 2026 | 375.50 | 378.40 | 376.60 | 377.21 | 377.21 | -0.31% | 1,038 |
| Sep 10, 2026 | 374.50 | 379.00 | 376.20 | 378.40 | 378.40 | 0.96% | 4,543 |
| Sep 9, 2026 | 379.50 | 380.60 | 374.80 | 374.80 | 374.80 | -1.94% | 4,779 |
| Sep 8, 2026 | 386.10 | 385.40 | 382.20 | 382.20 | 382.20 | -1.44% | 17,227 |
| Sep 7, 2026 | 384.00 | 388.60 | 382.10 | 387.80 | 387.80 | 0.73% | 1,842 |
| Sep 4, 2026 | 388.40 | 385.00 | 382.30 | 385.00 | 385.00 | -1.35% | 26 |
| Sep 3, 2026 | 382.70 | 392.40 | 385.40 | 390.27 | 390.27 | 1.84% | 4,205 |
| Sep 2, 2026 | 382.10 | 384.60 | 379.80 | 383.20 | 383.20 | 0.66% | 8,298 |
| Sep 1, 2026 | 378.30 | 384.00 | 379.20 | 380.70 | 380.70 | -0.55% | 2,125 |
| Aug 31, 2026 | 382.80 | 382.80 | 377.60 | 382.80 | 382.80 | -1.65% | 10,919 |
| Aug 28, 2026 | 385.60 | 388.20 | 384.80 | 389.20 | 389.20 | 0.46% | 958 |
| Aug 27, 2026 | 389.40 | 389.90 | 385.60 | 387.40 | 387.40 | -0.15% | 1,158 |
| Aug 26, 2026 | 387.70 | 388.40 | 386.50 | 388.00 | 388.00 | 0.15% | 2,156 |
| Aug 25, 2026 | 390.50 | 390.20 | 387.00 | 387.40 | 387.40 | -0.67% | 4,516 |
| Aug 24, 2026 | 392.00 | 390.00 | 387.30 | 390.00 | 390.00 | -0.13% | 1,981 |
| Aug 21, 2026 | 387.70 | 392.40 | 387.60 | 390.50 | 390.50 | 0.39% | 15,965 |
| Aug 20, 2026 | 390.10 | 390.40 | 387.60 | 389.00 | 389.00 | -0.36% | 17,453 |
| Aug 19, 2026 | 393.40 | 391.88 | 385.60 | 390.40 | 390.40 | -0.26% | 4,136 |
| Aug 18, 2026 | 388.00 | 392.00 | 389.40 | 391.40 | 391.40 | 0.62% | 10,621 |
| Aug 17, 2026 | 392.60 | 392.70 | 388.30 | 389.01 | 389.00 | -2.41% | 7,315 |
| Aug 14, 2026 | 400.20 | 398.60 | 395.40 | 398.60 | 398.60 | -0.25% | 32,811 |
| Aug 13, 2026 | 398.10 | 399.60 | 396.00 | 399.60 | 399.60 | -0.30% | 1,371 |
| Aug 12, 2026 | 398.50 | 403.70 | 399.50 | 400.80 | 400.80 | 0.20% | 494 |
| Aug 11, 2026 | 397.00 | 401.60 | 395.00 | 400.00 | 400.00 | 0.52% | 1,612 |
| Aug 10, 2026 | 403.30 | 403.60 | 396.00 | 397.93 | 397.93 | -1.36% | 260 |
| Aug 7, 2026 | 398.90 | 405.40 | 398.00 | 403.40 | 403.40 | 1.00% | 1,373 |
| Aug 6, 2026 | 399.30 | 403.00 | 398.60 | 399.40 | 399.40 | -0.25% | 37,997 |
| Aug 5, 2026 | 403.10 | 400.60 | 399.60 | 400.40 | 400.40 | -0.30% | 474 |
| Aug 4, 2026 | 397.60 | 401.60 | 395.60 | 401.60 | 401.60 | 2.66% | 46,858 |
| Aug 3, 2026 | 395.10 | 397.80 | 390.60 | 391.20 | 391.20 | -0.81% | 3,558 |
| Jul 31, 2026 | 396.40 | 397.00 | 393.59 | 394.40 | 394.40 | -0.15% | 7,273 |
| Jul 30, 2026 | 393.80 | 398.00 | 395.00 | 395.00 | 395.00 | 0.40% | 3,425 |
| Jul 29, 2026 | 398.70 | 393.43 | 390.20 | 393.43 | 393.43 | -0.40% | 782 |
| Jul 28, 2026 | 391.50 | 397.60 | 394.70 | 395.00 | 395.00 | 0.54% | 2,300 |
| Jul 27, 2026 | 387.30 | 394.40 | 387.30 | 392.90 | 392.90 | 1.89% | 6,493 |
| Jul 24, 2026 | 391.50 | 386.10 | 384.10 | 385.60 | 385.60 | -2.18% | 2,642 |
| Jul 23, 2026 | 396.60 | 394.20 | 387.60 | 394.20 | 394.20 | 0.25% | 3,342 |
| Jul 22, 2026 | 391.70 | 396.40 | 391.40 | 393.20 | 393.20 | 0.77% | 3,791 |
| Jul 21, 2026 | 392.40 | 392.60 | 387.28 | 390.20 | 390.20 | -0.36% | 2,837 |
| Jul 20, 2026 | 395.50 | 395.80 | 391.60 | 391.60 | 391.60 | -1.51% | 1,527 |