Catella AB (publ) (STO:CAT.B)
Sweden · Delayed Price · Currency is SEK 29.90
-0.60 (-1.97%)
Nov 4, 2025, 5:29 PM CET
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.10 | 30.10 | 29.45 | 29.85 | 29.85 | -0.17% | 15,676 |
| Nov 4, 2025 | 30.45 | 30.45 | 29.90 | 29.90 | 29.90 | -1.97% | 55,684 |
| Nov 3, 2025 | 30.90 | 31.10 | 30.50 | 30.50 | 30.50 | -1.77% | 64,367 |
| Oct 31, 2025 | 30.60 | 31.15 | 30.60 | 31.05 | 31.05 | 0.98% | 23,909 |
| Oct 30, 2025 | 30.05 | 30.80 | 30.05 | 30.75 | 30.75 | 2.33% | 24,906 |
| Oct 29, 2025 | 30.00 | 30.65 | 30.00 | 30.05 | 30.05 | -0.33% | 60,112 |
| Oct 28, 2025 | 30.00 | 30.60 | 29.90 | 30.15 | 30.15 | 0.50% | 47,570 |
| Oct 27, 2025 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | -0.83% | 190,478 |
| Oct 24, 2025 | 29.80 | 30.50 | 29.65 | 30.25 | 30.25 | 1.51% | 77,095 |
| Oct 23, 2025 | 29.45 | 30.00 | 29.10 | 29.80 | 29.80 | 2.94% | 57,230 |
| Oct 22, 2025 | 30.05 | 30.10 | 28.95 | 28.95 | 28.95 | -3.82% | 372,152 |
| Oct 21, 2025 | 30.35 | 30.40 | 30.00 | 30.10 | 30.10 | -0.33% | 22,678 |
| Oct 20, 2025 | 30.05 | 30.40 | 29.80 | 30.20 | 30.20 | 0.83% | 31,108 |
| Oct 17, 2025 | 30.35 | 30.35 | 29.90 | 29.95 | 29.95 | -1.32% | 71,967 |
| Oct 16, 2025 | 30.40 | 30.65 | 30.10 | 30.35 | 30.35 | - | 35,758 |
| Oct 15, 2025 | 31.10 | 31.10 | 30.30 | 30.35 | 30.35 | -1.94% | 94,426 |
| Oct 14, 2025 | 31.00 | 31.00 | 30.80 | 30.95 | 30.95 | -0.16% | 44,809 |
| Oct 13, 2025 | 30.85 | 31.35 | 30.80 | 31.00 | 31.00 | 0.49% | 65,752 |
| Oct 10, 2025 | 31.30 | 31.40 | 30.85 | 30.85 | 30.85 | -1.28% | 81,351 |
| Oct 9, 2025 | 31.30 | 31.50 | 31.00 | 31.25 | 31.25 | - | 26,123 |
| Oct 8, 2025 | 31.05 | 31.40 | 30.80 | 31.25 | 31.25 | 1.63% | 13,438 |
| Oct 7, 2025 | 30.80 | 31.10 | 30.70 | 30.75 | 30.75 | - | 57,262 |
| Oct 6, 2025 | 31.25 | 31.40 | 30.70 | 30.75 | 30.75 | -0.97% | 78,323 |
| Oct 3, 2025 | 30.75 | 31.40 | 30.75 | 31.05 | 31.05 | 1.14% | 63,375 |
| Oct 2, 2025 | 31.40 | 31.45 | 30.55 | 30.70 | 30.70 | -1.44% | 61,055 |
| Oct 1, 2025 | 31.15 | 31.60 | 30.75 | 31.15 | 31.15 | - | 33,461 |
| Sep 30, 2025 | 30.95 | 31.50 | 30.65 | 31.15 | 31.15 | 0.48% | 68,991 |
| Sep 29, 2025 | 31.25 | 31.70 | 30.90 | 31.00 | 31.00 | -0.64% | 57,565 |
| Sep 26, 2025 | 30.95 | 31.20 | 30.50 | 31.20 | 31.20 | 1.79% | 70,215 |
| Sep 25, 2025 | 31.10 | 31.50 | 30.50 | 30.65 | 30.65 | -1.29% | 53,432 |
| Sep 24, 2025 | 31.40 | 31.65 | 31.00 | 31.05 | 31.05 | -0.64% | 34,005 |
| Sep 23, 2025 | 32.00 | 32.30 | 31.20 | 31.25 | 31.25 | -2.80% | 57,825 |
| Sep 22, 2025 | 32.40 | 32.60 | 32.00 | 32.15 | 32.15 | -0.16% | 44,199 |
| Sep 19, 2025 | 32.30 | 32.50 | 31.90 | 32.20 | 32.20 | -0.31% | 75,190 |
| Sep 18, 2025 | 32.45 | 32.55 | 32.05 | 32.30 | 32.30 | 0.31% | 54,827 |
| Sep 17, 2025 | 32.00 | 32.45 | 31.80 | 32.20 | 32.20 | 1.10% | 209,854 |
| Sep 16, 2025 | 31.10 | 32.00 | 31.10 | 31.85 | 31.85 | 2.25% | 75,883 |
| Sep 15, 2025 | 31.00 | 31.35 | 31.00 | 31.15 | 31.15 | 0.81% | 29,071 |
| Sep 12, 2025 | 31.75 | 31.75 | 30.70 | 30.90 | 30.90 | -0.16% | 42,059 |
| Sep 11, 2025 | 31.10 | 31.55 | 30.95 | 30.95 | 30.95 | -0.64% | 111,242 |
| Sep 10, 2025 | 31.50 | 31.65 | 31.15 | 31.15 | 31.15 | -0.32% | 108,465 |
| Sep 9, 2025 | 31.20 | 31.60 | 31.00 | 31.25 | 31.25 | -1.11% | 67,290 |
| Sep 8, 2025 | 30.55 | 31.60 | 30.20 | 31.60 | 31.60 | 5.16% | 216,298 |
| Sep 5, 2025 | 29.50 | 30.50 | 29.40 | 30.05 | 30.05 | 1.52% | 42,656 |
| Sep 4, 2025 | 29.35 | 29.85 | 29.35 | 29.60 | 29.60 | 0.68% | 12,026 |
| Sep 3, 2025 | 29.75 | 29.95 | 29.35 | 29.40 | 29.40 | 0.68% | 36,166 |
| Sep 2, 2025 | 30.75 | 30.75 | 29.20 | 29.20 | 29.20 | -5.19% | 97,465 |
| Sep 1, 2025 | 30.70 | 30.95 | 30.50 | 30.80 | 30.80 | 0.16% | 17,202 |
| Aug 29, 2025 | 30.80 | 30.80 | 30.45 | 30.75 | 30.75 | -0.81% | 39,468 |
| Aug 28, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 0.49% | 35,293 |