Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	19.76	19.92	19.50	19.74	19.74	0.30%	82,105
Jul 2, 2026	20.20	20.20	19.40	19.68	19.68	-1.20%	77,600
Jul 1, 2026	20.50	20.50	19.84	19.92	19.92	-3.30%	47,108
Jun 30, 2026	20.65	20.65	20.35	20.60	20.60	0.98%	58,717
Jun 29, 2026	20.50	20.75	20.30	20.40	20.40	-0.49%	24,262
Jun 26, 2026	20.50	20.50	20.00	20.50	20.50	-0.24%	69,274
Jun 25, 2026	20.45	20.90	20.45	20.55	20.55	-0.48%	55,848
Jun 24, 2026	20.60	20.75	20.40	20.65	20.65	-0.72%	63,928
Jun 23, 2026	20.55	20.90	20.45	20.80	20.80	-	59,814
Jun 22, 2026	20.45	20.85	20.30	20.80	20.80	0.48%	69,068
Jun 18, 2026	20.30	20.75	20.30	20.70	20.70	1.72%	90,423
Jun 17, 2026	20.40	20.60	20.00	20.35	20.35	-0.73%	685,967
Jun 16, 2026	20.75	20.80	20.45	20.50	20.50	-1.68%	1,101,764
Jun 15, 2026	20.85	21.20	20.65	20.85	20.85	0.72%	489,902
Jun 12, 2026	20.85	20.90	20.45	20.70	20.70	1.97%	85,119
Jun 11, 2026	20.40	20.55	20.30	20.30	20.30	-1.46%	71,340
Jun 10, 2026	20.30	20.70	20.05	20.60	20.60	2.49%	112,762
Jun 9, 2026	20.30	20.55	20.10	20.10	20.10	-1.95%	83,243
Jun 8, 2026	20.80	20.80	20.25	20.50	20.50	-0.73%	170,171
Jun 5, 2026	20.75	21.45	20.65	20.65	20.65	-0.96%	105,626
Jun 4, 2026	20.65	20.90	20.55	20.85	20.85	0.97%	96,545
Jun 3, 2026	20.45	20.85	20.35	20.65	20.65	0.49%	84,376
Jun 2, 2026	20.20	20.70	20.20	20.55	20.55	1.99%	74,143
Jun 1, 2026	20.40	20.45	20.10	20.15	20.15	-1.23%	109,393
May 29, 2026	20.45	20.75	20.35	20.40	20.40	-0.49%	90,764
May 28, 2026	20.45	20.55	19.92	20.50	20.50	1.49%	149,020
May 27, 2026	20.60	21.00	20.20	20.20	20.20	-2.42%	86,789
May 26, 2026	20.85	21.30	20.60	20.70	20.70	-0.96%	54,114
May 25, 2026	20.55	21.10	20.55	20.90	20.90	1.70%	80,939
May 22, 2026	20.50	20.80	20.40	20.55	20.55	0.74%	68,302
May 21, 2026	20.50	20.75	20.30	20.40	20.40	-	72,492
May 20, 2026	20.00	20.65	19.66	20.40	20.40	3.45%	146,144
May 19, 2026	19.80	20.20	19.66	19.72	19.72	-0.80%	55,626
May 18, 2026	19.78	19.90	19.50	19.88	19.88	0.61%	331,786
May 15, 2026	20.00	20.05	19.56	19.76	19.76	-1.10%	120,698
May 13, 2026	20.10	20.40	19.98	19.98	19.98	1.16%	128,279
May 12, 2026	20.00	21.25	19.88	20.65	19.75	4.08%	293,908
May 11, 2026	20.05	20.05	19.52	19.84	18.98	0.61%	146,828
May 8, 2026	20.45	21.65	19.72	19.72	18.86	-9.33%	253,948
May 7, 2026	21.65	22.10	21.65	21.75	20.80	-0.23%	114,585
May 6, 2026	21.60	22.05	21.60	21.80	20.85	0.93%	93,002
May 5, 2026	21.70	21.85	21.40	21.60	20.66	1.41%	37,943
May 4, 2026	21.15	21.80	21.15	21.30	20.37	-0.23%	94,032
Apr 30, 2026	21.40	21.60	21.05	21.35	20.42	0.47%	80,878
Apr 29, 2026	21.50	21.55	21.15	21.25	20.32	-0.93%	58,976
Apr 28, 2026	22.20	22.20	21.30	21.45	20.52	-3.38%	154,633
Apr 27, 2026	22.75	22.75	22.20	22.20	21.23	-1.99%	85,666
Apr 24, 2026	22.40	22.75	22.00	22.65	21.66	1.34%	74,399
Apr 23, 2026	22.65	22.70	22.35	22.35	21.38	-1.76%	70,299
Apr 22, 2026	22.40	22.75	22.35	22.75	21.76	1.11%	65,183