Katalysen Ventures AB (publ) (NGM:KAV)
Sweden · Delayed Price · Currency is SEK 5.40
-0.05 (-0.92%)
At close: May 29, 2026
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2,270 |
| May 28, 2026 | 5.45 | 5.65 | 5.40 | 5.45 | 5.45 | - | 288 |
| May 27, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | - | 2,234 |
| May 26, 2026 | 5.45 | 5.70 | 5.45 | 5.45 | 5.45 | -4.39% | 4,492 |
| May 25, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 2.70% | 1,121 |
| May 22, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,348 |
| May 21, 2026 | 5.50 | 5.75 | 5.35 | 5.50 | 5.50 | 3.77% | 12,066 |
| May 20, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 2,705 |
| May 19, 2026 | 5.65 | 5.70 | 5.45 | 5.45 | 5.45 | -5.22% | 3,415 |
| May 18, 2026 | 5.30 | 5.80 | 5.30 | 5.75 | 5.75 | 7.48% | 12,293 |
| May 15, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 958 |
| May 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 360 |
| May 12, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,995 |
| May 11, 2026 | 5.35 | 5.65 | 5.35 | 5.60 | 5.60 | - | 3,907 |
| May 8, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 16,336 |
| May 7, 2026 | 5.65 | 5.90 | 5.65 | 5.65 | 5.65 | 0.89% | 643 |
| May 6, 2026 | 5.80 | 6.15 | 5.60 | 5.60 | 5.60 | -3.45% | 5,928 |
| May 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 691 |
| May 4, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,100 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 416 |
| Apr 29, 2026 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | - | 4,410 |
| Apr 28, 2026 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | 1.75% | 12,892 |
| Apr 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 328 |
| Apr 24, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 3,154 |
| Apr 23, 2026 | 5.40 | 5.65 | 5.40 | 5.40 | 5.40 | -1.82% | 765 |
| Apr 22, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -5.17% | 12,165 |
| Apr 21, 2026 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | - | 729 |
| Apr 20, 2026 | 5.70 | 6.00 | 5.60 | 5.80 | 5.80 | -0.85% | 1,961 |
| Apr 17, 2026 | 5.60 | 5.90 | 5.60 | 5.85 | 5.85 | 4.46% | 4,394 |
| Apr 16, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 2,860 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | -0.90% | 2,558 |
| Apr 14, 2026 | 5.65 | 5.85 | 5.55 | 5.55 | 5.55 | -5.13% | 1,826 |
| Apr 13, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 268 |
| Apr 10, 2026 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | -1.72% | 5,681 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | 1,867 |
| Apr 8, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 4.63% | 3,463 |
| Apr 7, 2026 | 5.80 | 6.00 | 5.40 | 5.40 | 5.40 | -9.24% | 32,785 |
| Apr 2, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 381 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | - | 5,096 |
| 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 |