Catella AB (publ) (STO:CAT.B)
Sweden · Delayed Price · Currency is SEK 28.20
+0.70 (2.55%)
At close: Jan 7, 2026
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |