Catella AB (publ) (STO:CAT.B)
Sweden · Delayed Price · Currency is SEK 26.60
+0.20 (0.76%)
At close: Dec 5, 2025
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 24.35 | 25.35 | 24.35 | 25.25 | 25.25 | 4.34% | 112,202 |
| Nov 21, 2025 | 24.40 | 24.80 | 23.80 | 24.20 | 24.20 | -3.20% | 261,296 |
| Nov 20, 2025 | 24.90 | 25.15 | 24.70 | 25.00 | 25.00 | 0.81% | 64,020 |
| Nov 19, 2025 | 24.95 | 25.15 | 24.65 | 24.80 | 24.80 | -0.80% | 49,880 |
| Nov 18, 2025 | 25.25 | 25.30 | 24.90 | 25.00 | 25.00 | -1.19% | 62,476 |
| Nov 17, 2025 | 25.75 | 25.95 | 25.30 | 25.30 | 25.30 | -2.13% | 70,061 |
| Nov 14, 2025 | 26.30 | 26.30 | 25.55 | 25.85 | 25.85 | -2.08% | 69,373 |
| Nov 13, 2025 | 26.35 | 26.75 | 26.05 | 26.40 | 26.40 | 0.57% | 147,725 |
| Nov 12, 2025 | 26.45 | 26.70 | 26.00 | 26.25 | 26.25 | -1.13% | 52,002 |
| Nov 11, 2025 | 26.90 | 27.15 | 26.30 | 26.55 | 26.55 | -0.56% | 114,949 |
| Nov 10, 2025 | 27.40 | 27.40 | 26.35 | 26.70 | 26.70 | -2.55% | 211,683 |
| Nov 7, 2025 | 27.50 | 28.10 | 27.20 | 27.40 | 27.40 | -6.64% | 241,853 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | -2.17% | 82,280 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.45 | 30.00 | 30.00 | 0.33% | 40,395 |
| 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 |