Catella AB (publ) (STO:CAT.B)
Sweden · Delayed Price · Currency is SEK 30.35
-0.05 (-0.16%)
Aug 26, 2025, 3:50 PM CET
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 30.40 | 30.50 | 30.00 | 30.35 | 30.35 | -0.16% | 277,830 |
| Aug 25, 2025 | 30.85 | 30.95 | 30.35 | 30.40 | 30.40 | -2.25% | 50,638 |
| Aug 22, 2025 | 31.35 | 31.50 | 30.85 | 31.10 | 31.10 | -0.80% | 63,337 |
| Aug 21, 2025 | 31.55 | 32.65 | 30.55 | 31.35 | 31.35 | 5.73% | 209,201 |
| Aug 20, 2025 | 29.40 | 29.70 | 29.35 | 29.65 | 29.65 | -0.17% | 5,584 |
| Aug 19, 2025 | 29.30 | 29.95 | 29.15 | 29.70 | 29.70 | 1.02% | 39,817 |
| Aug 18, 2025 | 29.20 | 29.50 | 29.00 | 29.40 | 29.40 | 0.51% | 25,469 |
| Aug 15, 2025 | 29.45 | 29.60 | 29.00 | 29.25 | 29.25 | -0.68% | 19,335 |
| Aug 14, 2025 | 29.70 | 29.95 | 29.30 | 29.45 | 29.45 | - | 16,481 |
| Aug 13, 2025 | 29.40 | 29.60 | 29.30 | 29.45 | 29.45 | - | 20,278 |
| Aug 12, 2025 | 29.60 | 29.90 | 29.30 | 29.45 | 29.45 | -1.67% | 15,044 |
| Aug 11, 2025 | 29.80 | 30.10 | 29.65 | 29.95 | 29.95 | -0.50% | 12,845 |
| Aug 8, 2025 | 30.20 | 30.25 | 29.90 | 30.10 | 30.10 | -0.17% | 3,688 |
| Aug 7, 2025 | 29.90 | 30.50 | 29.80 | 30.15 | 30.15 | 1.52% | 21,049 |
| Aug 6, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -1.16% | 12,734 |
| Aug 5, 2025 | 29.80 | 30.50 | 29.50 | 30.05 | 30.05 | 1.86% | 25,858 |
| Aug 4, 2025 | 29.35 | 30.00 | 28.95 | 29.50 | 29.50 | 1.72% | 19,871 |
| Aug 1, 2025 | 29.55 | 29.55 | 29.00 | 29.00 | 29.00 | -2.52% | 24,561 |
| Jul 31, 2025 | 30.10 | 30.35 | 29.55 | 29.75 | 29.75 | 0.17% | 19,759 |
| Jul 30, 2025 | 29.70 | 30.65 | 29.45 | 29.70 | 29.70 | -1.00% | 20,021 |
| Jul 29, 2025 | 29.20 | 30.10 | 29.15 | 30.00 | 30.00 | 2.74% | 25,647 |
| Jul 28, 2025 | 29.55 | 29.55 | 29.15 | 29.20 | 29.20 | -0.34% | 9,738 |
| Jul 25, 2025 | 29.70 | 30.00 | 29.30 | 29.30 | 29.30 | -0.68% | 18,610 |
| Jul 24, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 6,200 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.20 | 29.75 | 29.75 | 1.19% | 99,621 |
| Jul 22, 2025 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -1.01% | 7,187 |
| Jul 21, 2025 | 29.65 | 30.00 | 29.45 | 29.70 | 29.70 | 0.51% | 14,752 |
| Jul 18, 2025 | 29.90 | 30.40 | 29.45 | 29.55 | 29.55 | -0.67% | 17,739 |
| Jul 17, 2025 | 29.75 | 30.00 | 29.35 | 29.75 | 29.75 | 1.19% | 13,833 |
| Jul 16, 2025 | 29.75 | 30.00 | 29.10 | 29.40 | 29.40 | -1.18% | 22,596 |
| Jul 15, 2025 | 30.35 | 30.35 | 29.70 | 29.75 | 29.75 | -0.67% | 19,822 |
| Jul 14, 2025 | 30.30 | 30.30 | 29.55 | 29.95 | 29.95 | -1.16% | 26,751 |
| Jul 11, 2025 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -3.50% | 31,223 |
| Jul 10, 2025 | 29.55 | 31.50 | 29.55 | 31.40 | 31.40 | 0.96% | 36,447 |
| Jul 9, 2025 | 30.40 | 31.30 | 30.00 | 31.10 | 31.10 | 2.47% | 208,716 |
| Jul 8, 2025 | 29.80 | 30.40 | 29.80 | 30.35 | 30.35 | 1.68% | 12,270 |
| Jul 7, 2025 | 30.20 | 30.45 | 29.70 | 29.85 | 29.85 | -1.81% | 18,519 |
| Jul 4, 2025 | 30.45 | 30.50 | 30.05 | 30.40 | 30.40 | 1.00% | 11,599 |
| Jul 3, 2025 | 29.95 | 30.40 | 29.90 | 30.10 | 30.10 | 0.67% | 26,149 |
| Jul 2, 2025 | 29.40 | 30.00 | 29.40 | 29.90 | 29.90 | 1.18% | 13,721 |
| Jul 1, 2025 | 29.60 | 29.60 | 29.25 | 29.55 | 29.55 | 0.34% | 10,757 |
| Jun 30, 2025 | 29.85 | 29.85 | 29.30 | 29.45 | 29.45 | -1.17% | 22,249 |
| Jun 27, 2025 | 29.10 | 29.80 | 28.85 | 29.80 | 29.80 | 2.58% | 22,785 |
| Jun 26, 2025 | 29.05 | 29.50 | 28.85 | 29.05 | 29.05 | -0.34% | 37,984 |
| Jun 25, 2025 | 29.30 | 29.63 | 29.00 | 29.15 | 29.15 | -1.19% | 35,958 |
| Jun 24, 2025 | 29.05 | 29.95 | 29.00 | 29.50 | 29.50 | 2.08% | 54,551 |
| Jun 23, 2025 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | -1.37% | 32,473 |
| Jun 19, 2025 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | -1.68% | 30,094 |
| Jun 18, 2025 | 29.70 | 30.05 | 29.50 | 29.80 | 29.80 | 0.17% | 50,049 |
| Jun 17, 2025 | 29.85 | 30.20 | 29.70 | 29.75 | 29.75 | -1.16% | 117,559 |