Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	26.75	27.10	26.15	26.25	26.25	-2.42%	86,095
Feb 9, 2026	27.05	27.35	26.70	26.90	26.90	-0.55%	60,138
Feb 6, 2026	26.85	27.10	26.55	27.05	27.05	0.74%	59,991
Feb 5, 2026	27.15	27.15	26.75	26.85	26.85	-0.74%	55,304
Feb 4, 2026	27.00	27.20	26.65	27.05	27.05	0.37%	77,782
Feb 3, 2026	27.05	27.50	26.95	26.95	26.95	-0.37%	62,931
Feb 2, 2026	26.95	27.20	26.70	27.05	27.05	-0.55%	50,617
Jan 30, 2026	27.25	27.35	27.00	27.20	27.20	-0.18%	56,247
Jan 29, 2026	27.60	27.75	26.90	27.25	27.25	-1.27%	65,862
Jan 28, 2026	28.10	28.10	27.50	27.60	27.60	-1.25%	47,589
Jan 27, 2026	28.35	28.45	27.95	27.95	27.95	-0.71%	25,424
Jan 26, 2026	28.25	28.75	28.15	28.15	28.15	-0.88%	50,407
Jan 23, 2026	28.45	28.70	28.30	28.40	28.40	-0.18%	19,646
Jan 22, 2026	28.25	28.45	27.90	28.45	28.45	2.71%	59,033
Jan 21, 2026	28.00	28.00	27.55	27.70	27.70	-1.07%	22,592
Jan 20, 2026	28.00	28.00	27.55	28.00	28.00	0.72%	42,332
Jan 19, 2026	28.10	28.20	27.60	27.80	27.80	-2.46%	74,530
Jan 16, 2026	28.70	28.80	28.25	28.50	28.50	-1.04%	32,745
Jan 15, 2026	28.45	28.90	28.45	28.80	28.80	1.23%	86,568
Jan 14, 2026	28.15	28.75	27.80	28.45	28.45	0.35%	80,255
Jan 13, 2026	28.80	28.80	27.90	28.35	28.35	-0.35%	31,495
Jan 12, 2026	28.20	28.60	28.05	28.45	28.45	1.07%	98,725
Jan 9, 2026	28.00	28.40	27.80	28.15	28.15	1.26%	49,615
Jan 8, 2026	28.20	28.40	27.70	27.80	27.80	-1.42%	74,067
Jan 7, 2026	27.70	28.30	27.50	28.20	28.20	2.55%	186,139
Jan 5, 2026	28.80	28.80	27.45	27.50	27.50	-1.79%	49,863
Jan 2, 2026	28.65	29.05	27.95	28.00	28.00	-2.10%	111,814
Dec 30, 2025	28.50	29.00	28.00	28.60	28.60	1.42%	196,036
Dec 29, 2025	27.90	28.60	27.75	28.20	28.20	1.62%	234,117
Dec 23, 2025	27.95	28.35	27.50	27.75	27.75	0.36%	136,647
Dec 22, 2025	27.45	27.95	27.15	27.65	27.65	1.47%	200,505
Dec 19, 2025	26.60	27.95	26.20	27.25	27.25	3.02%	196,350
Dec 18, 2025	26.45	26.80	26.15	26.45	26.45	-0.19%	71,483
Dec 17, 2025	26.60	26.75	26.25	26.50	26.50	-	85,239
Dec 16, 2025	26.55	26.85	26.35	26.50	26.50	-0.56%	67,682
Dec 15, 2025	26.50	26.95	26.45	26.65	26.65	0.76%	58,534
Dec 12, 2025	26.70	26.75	26.45	26.45	26.45	-0.19%	57,515
Dec 11, 2025	26.50	26.75	26.35	26.50	26.50	0.57%	49,767
Dec 10, 2025	26.50	26.60	26.10	26.35	26.35	0.57%	51,327
Dec 9, 2025	26.20	26.55	26.00	26.20	26.20	-	167,610
Dec 8, 2025	26.55	26.85	26.15	26.20	26.20	-1.50%	68,794
Dec 5, 2025	26.40	26.75	26.40	26.60	26.60	0.76%	95,639
Dec 4, 2025	25.95	26.55	25.80	26.40	26.40	2.52%	71,655
Dec 3, 2025	25.80	26.00	25.60	25.75	25.75	-	84,427
Dec 2, 2025	26.50	26.50	25.70	25.75	25.75	-2.46%	62,271
Dec 1, 2025	26.05	26.45	25.85	26.40	26.40	0.57%	31,425
Nov 28, 2025	25.75	26.60	25.55	26.25	26.25	2.14%	101,923
Nov 27, 2025	25.15	25.85	25.15	25.70	25.70	1.98%	67,503
Nov 26, 2025	25.20	25.60	25.00	25.20	25.20	-	50,536
Nov 25, 2025	25.05	25.90	25.05	25.20	25.20	-0.20%	90,728