Katalysen Ventures AB (publ) (NGM:KAV)
Sweden · Delayed Price · Currency is SEK 5.95
+0.45 (8.18%)
At close: Mar 31, 2026
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.70 | 5.95 | 5.65 | 5.95 | 5.95 | 8.18% | 3,833 |
| Mar 30, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 122 |
| Mar 27, 2026 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 2,200 |
| Mar 25, 2026 | 6.05 | 6.05 | 5.50 | 5.60 | 5.60 | -6.67% | 6,138 |
| Mar 24, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 3,667 |
| Mar 23, 2026 | 6.00 | 6.20 | 5.80 | 6.15 | 6.15 | 1.65% | 2,339 |
| Mar 20, 2026 | 6.05 | 6.05 | 5.80 | 6.05 | 6.05 | - | 379 |
| Mar 19, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 2.54% | 1,460 |
| Mar 18, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 6.31% | 1,295 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | - | 217 |
| Mar 16, 2026 | 5.70 | 5.80 | 5.50 | 5.55 | 5.55 | -4.31% | 3,358 |
| Mar 13, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 1,286 |
| Mar 12, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 6.48% | 2,817 |
| Mar 11, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 2,607 |
| Mar 10, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 4,116 |
| Mar 9, 2026 | 5.20 | 5.65 | 5.20 | 5.30 | 5.30 | -3.64% | 8,385 |
| Mar 6, 2026 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 3.77% | 7,358 |
| Mar 5, 2026 | 5.40 | 5.45 | 5.20 | 5.30 | 5.30 | -3.64% | 6,846 |
| Mar 4, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | 8,486 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 301 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 4,544 |
| Feb 27, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | 4.72% | 49,965 |
| Feb 26, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | -0.93% | 8,241 |
| Feb 25, 2026 | 5.35 | 5.60 | 5.10 | 5.35 | 5.35 | -0.93% | 4,445 |
| Feb 24, 2026 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 1,323 |
| Feb 23, 2026 | 5.60 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | 8,517 |
| Feb 20, 2026 | 5.55 | 6.15 | 5.40 | 5.70 | 5.70 | 5.56% | 15,189 |
| Feb 19, 2026 | 5.30 | 5.60 | 5.25 | 5.40 | 5.40 | -4.42% | 10,000 |
| Feb 18, 2026 | 5.35 | 5.65 | 5.15 | 5.65 | 5.65 | 0.89% | 8,076 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.25 | 5.60 | 5.60 | -1.75% | 7,856 |
| Feb 16, 2026 | 5.40 | 5.95 | 5.40 | 5.70 | 5.70 | 1.79% | 2,224 |
| Feb 13, 2026 | 5.55 | 5.65 | 5.40 | 5.60 | 5.60 | - | 24,809 |
| Feb 12, 2026 | 5.70 | 5.85 | 5.40 | 5.60 | 5.60 | -4.27% | 6,133 |
| Feb 11, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 8.33% | 2,996 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.30 | 5.40 | 5.40 | 0.93% | 6,611 |
| Feb 9, 2026 | 5.65 | 5.85 | 5.35 | 5.35 | 5.35 | -6.14% | 6,295 |
| Feb 6, 2026 | 5.80 | 5.95 | 5.65 | 5.70 | 5.70 | -1.72% | 13,842 |
| Feb 5, 2026 | 5.55 | 5.85 | 5.55 | 5.80 | 5.80 | - | 3,828 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.55 | 5.80 | 5.80 | -4.13% | 6,951 |
| Feb 3, 2026 | 6.05 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 1,963 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.05 | 6.30 | 6.30 | -1.56% | 4,119 |
| Jan 30, 2026 | 6.60 | 6.65 | 6.20 | 6.40 | 6.40 | -2.29% | 3,963 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | -2.24% | 6,334 |
| Jan 28, 2026 | 6.40 | 6.70 | 6.30 | 6.70 | 6.70 | 3.08% | 7,526 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -4.41% | 6,525 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.35 | 6.80 | 6.80 | -1.45% | 15,447 |
| Jan 23, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -6.76% | 18,492 |
| Jan 22, 2026 | 5.60 | 8.50 | 5.60 | 7.40 | 7.40 | 27.59% | 135,194 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | - | 17,708 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.75 | 5.80 | 5.80 | -4.92% | 1,188 |