Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.65	21.65	21.65	21.65	-	-2.91%	23
Feb 27, 2026	21.85	22.50	21.70	22.30	22.30	2.06%	96,366
Feb 26, 2026	21.20	21.85	21.15	21.85	21.85	2.82%	117,831
Feb 25, 2026	21.45	21.50	21.15	21.25	21.25	-0.93%	52,441
Feb 24, 2026	20.70	21.65	20.70	21.45	21.45	2.63%	186,946
Feb 23, 2026	21.55	21.60	20.90	20.90	20.90	-3.24%	83,096
Feb 20, 2026	20.80	21.80	20.60	21.60	21.60	3.10%	834,111
Feb 19, 2026	21.20	21.20	20.75	20.95	20.95	-0.71%	146,807
Feb 18, 2026	22.20	22.30	21.10	21.10	21.10	-4.09%	202,922
Feb 17, 2026	23.50	23.50	21.10	22.00	22.00	-14.06%	608,589
Feb 16, 2026	25.90	26.15	25.60	25.60	25.60	-1.16%	21,772
Feb 13, 2026	25.85	26.45	25.80	25.90	25.90	0.39%	75,306
Feb 12, 2026	25.60	26.25	25.60	25.80	25.80	0.39%	74,499
Feb 11, 2026	26.25	26.25	25.55	25.70	25.70	-2.10%	57,029
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