Katalysen Ventures AB (publ) (NGM:KAV)
Sweden · Delayed Price · Currency is SEK 5.05
+0.19 (3.91%)
At close: Aug 13, 2026
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.05 | 5.05 | 4.82 | 5.05 | 5.05 | 3.91% | 353 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -4.71% | 2,060 |
| Aug 11, 2026 | 5.05 | 5.10 | 4.84 | 5.10 | 5.10 | 5.81% | 4,732 |
| Aug 10, 2026 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | - | 37 |
| Aug 7, 2026 | 4.80 | 5.05 | 4.80 | 4.82 | 4.82 | - | 253 |
| Aug 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 28 |
| Aug 5, 2026 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | - | 67 |
| Aug 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | 4 |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 3,121 |
| Jul 30, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 2,037 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 34 |
| Jul 28, 2026 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 204 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -11.50% | 2,318 |
| Jul 24, 2026 | 4.54 | 5.65 | 4.54 | 5.65 | 5.65 | 18.20% | 8,686 |
| Jul 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.29% | 3 |
| Jul 22, 2026 | 4.54 | 4.78 | 4.54 | 4.54 | 4.54 | - | 184 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | -5.42% | 88 |
| Jul 20, 2026 | 4.52 | 4.80 | 4.52 | 4.80 | 4.80 | 0.42% | 2,811 |
| Jul 17, 2026 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 4.82% | 33 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | 0.88% | 37 |
| Jul 15, 2026 | 4.88 | 4.88 | 4.52 | 4.52 | 4.52 | -4.24% | 5,636 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 22 |
| Jul 13, 2026 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | -4.95% | 2,042 |
| Jul 9, 2026 | 5.05 | 5.05 | 4.80 | 5.05 | 5.05 | 4.34% | 67 |
| Jul 8, 2026 | 5.15 | 5.25 | 4.84 | 4.84 | 4.84 | -5.10% | 2,172 |
| Jul 7, 2026 | 5.00 | 5.10 | 4.80 | 5.10 | 5.10 | -3.77% | 5,939 |
| Jul 6, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 4,041 |
| Jul 3, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 1,209 |
| Jul 2, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 6,134 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1,887 |
| Jun 30, 2026 | 5.20 | 5.50 | 5.20 | 5.25 | 5.25 | 0.96% | 51,623 |
| Jun 29, 2026 | 5.30 | 5.45 | 5.20 | 5.20 | 5.20 | 4.00% | 73,971 |
| Jun 26, 2026 | 5.00 | 5.30 | 5.00 | 5.00 | 5.00 | - | 1,143 |
| Jun 25, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | - | 14,164 |
| Jun 24, 2026 | 4.88 | 5.30 | 4.72 | 5.00 | 5.00 | 2.46% | 17,707 |
| Jun 23, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 3.83% | 5,785 |
| Jun 22, 2026 | 4.54 | 4.88 | 4.54 | 4.70 | 4.70 | 3.98% | 10,027 |
| Jun 18, 2026 | 4.76 | 4.80 | 4.52 | 4.52 | 4.52 | -1.74% | 69,166 |
| Jun 17, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.77% | 2,716 |
| Jun 16, 2026 | 4.54 | 4.80 | 4.54 | 4.78 | 4.78 | 1.70% | 13,263 |
| Jun 15, 2026 | 4.88 | 5.10 | 4.70 | 4.70 | 4.70 | -3.69% | 30,575 |
| Jun 12, 2026 | 4.88 | 4.88 | 4.80 | 4.88 | 4.88 | 5.17% | 1,006 |
| Jun 11, 2026 | 4.50 | 4.64 | 3.86 | 4.64 | 4.64 | 2.65% | 20,289 |
| Jun 10, 2026 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -5.44% | 30,962 |
| Jun 9, 2026 | 4.80 | 5.00 | 4.52 | 4.78 | 4.78 | -4.40% | 49,322 |
| Jun 8, 2026 | 4.72 | 5.35 | 4.70 | 5.00 | 5.00 | 0.40% | 12,183 |
| Jun 5, 2026 | 5.00 | 5.10 | 4.72 | 4.98 | 4.98 | -2.35% | 4,230 |
| Jun 4, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 1,192 |
| Jun 3, 2026 | 5.15 | 5.50 | 5.15 | 5.25 | 5.25 | - | 9,326 |
| Jun 2, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 1,149 |