Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	25.70	25.70	25.70	25.70	-	-0.39%	74
Feb 11, 2026	26.00	26.00	25.80	25.80	25.80	-4.18%	21,554
Feb 10, 2026	26.93	26.93	26.93	26.93	26.93	-0.46%	2
Feb 9, 2026	27.10	27.10	26.95	27.05	27.05	-	3,005
Feb 6, 2026	26.70	27.05	26.70	27.05	27.05	0.56%	115
Feb 5, 2026	26.83	26.90	26.83	26.90	26.90	-0.28%	822
Feb 4, 2026	26.95	26.98	26.95	26.98	26.98	0.09%	18,624
Feb 3, 2026	27.15	27.40	26.95	26.95	26.95	0.19%	1,793
Feb 2, 2026	26.90	26.90	26.90	26.90	26.90	-1.28%	76
Jan 30, 2026	27.25	27.25	27.25	27.25	27.25	0.37%	56
Jan 29, 2026	27.75	27.75	27.08	27.15	27.15	-1.81%	1,008
Jan 28, 2026	27.95	27.95	27.50	27.65	27.65	-1.25%	3,091
Jan 27, 2026	28.23	28.23	28.00	28.00	28.00	-	2,075
Jan 22, 2026	28.00	28.00	28.00	28.00	28.00	1.27%	1
Jan 21, 2026	27.65	27.65	27.65	27.65	27.65	-0.63%	214
Jan 20, 2026	27.83	27.83	27.83	27.83	27.83	-2.37%	429
Jan 16, 2026	28.70	28.70	28.50	28.50	28.50	1.51%	735
Jan 14, 2026	28.05	28.08	28.05	28.08	28.08	-0.44%	2,172
Jan 13, 2026	28.25	28.25	28.20	28.20	28.20	1.26%	548
Jan 9, 2026	27.85	27.85	27.85	27.85	27.85	-0.62%	10
Jan 7, 2026	28.15	28.15	28.03	28.03	28.03	-1.32%	1,827
Jan 2, 2026	28.40	28.40	28.40	28.40	28.40	-1.39%	8,246
Dec 30, 2025	28.80	28.80	28.80	28.80	28.80	2.13%	500
Dec 29, 2025	28.00	28.30	27.90	28.20	28.20	2.73%	21,883
Dec 22, 2025	27.40	27.45	27.40	27.45	27.45	0.55%	14,988
Dec 19, 2025	26.95	27.30	26.95	27.30	27.30	3.80%	4,248
Dec 18, 2025	26.30	26.30	26.30	26.30	26.30	-0.94%	5
Dec 15, 2025	26.55	26.55	26.55	26.55	26.55	3.11%	35
Dec 3, 2025	25.75	25.75	25.75	25.75	25.75	-0.39%	452
Dec 2, 2025	25.85	25.85	25.85	25.85	25.85	0.39%	55
Nov 27, 2025	25.68	25.75	25.68	25.75	25.75	3.31%	2,064
Nov 24, 2025	24.98	24.98	24.93	24.93	24.93	3.42%	2,422
Nov 21, 2025	24.10	24.10	24.00	24.10	24.10	-3.79%	1,109
Nov 19, 2025	25.05	25.05	25.05	25.05	25.05	-0.30%	166
Nov 18, 2025	25.15	25.15	25.08	25.13	25.13	-4.65%	354
Nov 12, 2025	26.65	26.65	26.35	26.35	26.35	-2.23%	2,050
Nov 11, 2025	26.73	26.95	26.73	26.95	26.95	2.08%	452
Nov 10, 2025	26.40	26.40	26.40	26.40	26.40	-3.65%	5,000
Nov 7, 2025	27.40	27.40	27.40	27.40	27.40	-8.36%	2,500
Nov 5, 2025	29.90	29.90	29.90	29.90	29.90	-3.24%	2,503
Nov 3, 2025	30.90	30.90	30.90	30.90	30.90	1.48%	3,242
Oct 29, 2025	30.45	30.45	30.45	30.45	30.45	1.75%	107
Oct 23, 2025	29.30	29.93	29.30	29.93	29.93	1.44%	696
Oct 22, 2025	29.50	29.50	29.50	29.50	29.50	-2.32%	17,694
Oct 20, 2025	29.90	30.20	29.90	30.20	30.20	-1.47%	474
Oct 15, 2025	30.65	30.65	30.65	30.65	30.65	-1.13%	2,250
Oct 14, 2025	30.85	31.00	30.85	31.00	31.00	0.32%	1,929
Oct 7, 2025	30.90	30.90	30.90	30.90	30.90	0.16%	2
Oct 6, 2025	30.85	30.85	30.85	30.85	30.85	-0.32%	315
Oct 3, 2025	31.00	31.00	30.95	30.95	30.95	1.31%	160