Catena AB (publ) (LON:0GVS)
London · Delayed Price · Currency is GBP · Price in SEK 400.80
+3.00 (0.75%)
Aug 12, 2026, 4:24 PM GMT
LON:0GVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 401.20 | 398.80 | 396.50 | 397.60 | 397.60 | -1.14% | 408 |
| Jul 16, 2026 | 410.50 | 404.40 | 401.40 | 402.20 | 402.20 | -1.13% | 858 |
| Jul 15, 2026 | 406.10 | 406.80 | 404.60 | 406.80 | 406.80 | -0.54% | 2,621 |
| Jul 14, 2026 | 404.40 | 409.60 | 406.80 | 409.01 | 409.01 | -0.02% | 19,446 |
| Jul 13, 2026 | 410.70 | 410.30 | 409.10 | 409.10 | 409.10 | -0.70% | 273 |
| Jul 10, 2026 | 406.90 | 418.40 | 410.00 | 412.00 | 412.00 | 1.01% | 550 |
| Jul 9, 2026 | 403.10 | 407.90 | 402.40 | 407.90 | 407.90 | 1.86% | 108 |
| Jul 8, 2026 | 416.00 | 401.43 | 398.10 | 400.45 | 400.45 | -4.99% | 7,320 |
| Jul 7, 2026 | 419.10 | 423.20 | 418.00 | 421.51 | 421.50 | 0.11% | 1,762 |
| Jul 6, 2026 | 436.40 | 439.40 | 416.80 | 421.05 | 421.05 | -1.81% | 17,580 |
| Jul 3, 2026 | 426.90 | 435.20 | 424.20 | 428.80 | 428.80 | 0.40% | 23,058 |
| Jul 2, 2026 | 419.30 | 429.60 | 415.60 | 427.07 | 427.07 | 2.70% | 1,171 |
| Jul 1, 2026 | 419.10 | 417.20 | 413.00 | 415.85 | 415.85 | -0.08% | 2,805 |
| Jun 30, 2026 | 410.90 | 420.60 | 414.40 | 416.20 | 416.20 | 1.49% | 2,128 |
| Jun 29, 2026 | 406.90 | 411.80 | 410.10 | 410.10 | 410.10 | -0.46% | 318 |
| Jun 26, 2026 | 406.50 | 413.00 | 404.40 | 412.00 | 412.00 | 1.18% | 2,552 |
| Jun 25, 2026 | 405.80 | 410.60 | 405.80 | 407.20 | 407.20 | -0.10% | 5,488 |
| Jun 24, 2026 | 407.10 | 407.60 | 400.20 | 407.60 | 407.60 | 0.84% | 10,454 |
| Jun 23, 2026 | 403.50 | 410.10 | 403.20 | 404.20 | 404.20 | 0.91% | 6,075 |
| Jun 22, 2026 | 401.00 | 404.40 | 397.20 | 400.55 | 400.55 | 0.54% | 22,405 |
| Jun 18, 2026 | 402.50 | 403.00 | 398.40 | 398.40 | 398.40 | -2.31% | 7,061 |
| Jun 17, 2026 | 406.10 | 407.80 | 400.20 | 407.80 | 407.80 | 0.77% | 47,127 |
| Jun 16, 2026 | 408.00 | 407.40 | 403.60 | 404.69 | 404.69 | -0.84% | 9,213 |
| Jun 15, 2026 | 416.60 | 424.40 | 407.40 | 408.10 | 408.10 | -0.84% | 1,667 |
| Jun 12, 2026 | 412.20 | 414.40 | 407.40 | 411.57 | 411.57 | 0.82% | 13,100 |
| Jun 11, 2026 | 415.70 | 415.00 | 406.10 | 408.20 | 408.20 | -2.58% | 16,458 |
| Jun 10, 2026 | 414.10 | 419.40 | 409.80 | 419.00 | 419.00 | 0.42% | 2,853 |
| Jun 9, 2026 | 410.70 | 419.00 | 414.80 | 417.26 | 417.26 | 1.42% | 2,593 |
| Jun 8, 2026 | 412.40 | 414.40 | 408.90 | 411.43 | 411.43 | -1.96% | 2,627 |
| Jun 5, 2026 | 418.10 | 421.10 | 414.60 | 419.64 | 419.64 | 1.02% | 1,513 |
| Jun 4, 2026 | 416.80 | 418.60 | 414.40 | 415.40 | 415.40 | -0.26% | 3,005 |
| Jun 3, 2026 | 420.00 | 419.20 | 416.50 | 416.50 | 416.50 | -1.66% | 2,285 |
| Jun 2, 2026 | 428.40 | 429.40 | 420.20 | 423.51 | 423.51 | -0.21% | 16,411 |