Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	15.96	16.22	15.76	15.76	15.76	-2.60%	54,192
Oct 13, 2026	16.02	16.20	15.94	16.18	16.18	1.51%	17,198
Oct 12, 2026	16.26	16.26	15.90	15.94	15.94	-0.99%	28,005
Oct 9, 2026	15.48	16.36	15.48	16.10	16.10	-0.62%	40,265
Oct 8, 2026	16.44	16.64	16.18	16.20	16.20	-1.82%	104,451
Oct 7, 2026	16.74	16.86	16.46	16.50	16.50	-1.55%	39,584
Oct 6, 2026	16.90	17.08	16.72	16.76	16.76	-0.71%	46,067
Oct 5, 2026	17.26	17.46	16.84	16.88	16.88	-2.20%	83,845
Oct 2, 2026	17.50	17.66	17.20	17.26	17.26	-1.60%	81,134
Oct 1, 2026	18.06	18.10	17.48	17.54	17.54	-2.88%	86,273
Sep 30, 2026	17.96	18.20	17.90	18.06	18.06	0.67%	54,014
Sep 29, 2026	18.10	18.14	17.94	17.94	17.94	-0.77%	80,007
Sep 28, 2026	18.20	18.22	18.08	18.08	18.08	-0.88%	47,322
Sep 25, 2026	18.12	18.40	18.12	18.24	18.24	0.66%	54,310
Sep 24, 2026	18.22	18.26	18.08	18.12	18.12	-0.66%	477,917
Sep 23, 2026	18.16	18.34	18.16	18.24	18.24	0.22%	72,606
Sep 22, 2026	18.12	18.24	18.10	18.20	18.20	0.11%	109,673
Sep 21, 2026	18.22	18.40	18.12	18.18	18.18	-0.55%	609,500
Sep 18, 2026	18.28	18.30	18.12	18.28	18.28	0.33%	36,345
Sep 17, 2026	18.06	18.30	18.04	18.22	18.22	0.89%	91,543
Sep 16, 2026	18.04	18.20	18.02	18.06	18.06	-0.55%	86,658
Sep 15, 2026	18.12	18.30	17.96	18.16	18.16	0.44%	143,610
Sep 14, 2026	18.06	18.26	17.96	18.08	18.08	-0.44%	45,702
Sep 11, 2026	18.14	18.16	17.96	18.16	18.16	0.33%	66,514
Sep 10, 2026	18.18	18.18	18.06	18.10	18.10	-0.22%	53,586
Sep 9, 2026	18.02	18.24	18.02	18.14	18.14	-0.11%	81,737
Sep 8, 2026	18.40	18.50	18.04	18.16	18.16	-0.98%	100,108
Sep 7, 2026	18.78	18.86	18.34	18.34	18.34	-1.71%	97,514
Sep 4, 2026	18.34	18.78	18.34	18.66	18.66	1.52%	97,311
Sep 3, 2026	18.34	18.66	18.34	18.38	18.38	0.33%	66,383
Sep 2, 2026	18.42	18.68	18.14	18.32	18.32	-0.65%	101,889
Sep 1, 2026	18.34	18.74	18.34	18.44	18.44	0.66%	90,190
Aug 31, 2026	18.00	18.60	17.98	18.32	18.32	1.89%	117,035
Aug 28, 2026	18.20	18.20	17.82	17.98	17.98	-1.21%	93,672
Aug 27, 2026	18.46	18.46	18.04	18.20	18.20	-1.19%	68,959
Aug 26, 2026	18.48	18.66	18.42	18.42	18.42	0.11%	105,560
Aug 25, 2026	18.50	18.66	18.40	18.40	18.40	-0.54%	220,956
Aug 24, 2026	18.22	18.50	18.20	18.50	18.50	1.20%	147,853
Aug 21, 2026	18.30	18.80	18.28	18.28	18.28	-1.19%	121,787
Aug 20, 2026	19.00	19.36	18.20	18.50	18.50	-4.24%	1,703,269
Aug 19, 2026	19.70	19.76	19.32	19.32	19.32	-1.93%	21,992
Aug 18, 2026	19.54	19.70	19.24	19.70	19.70	0.82%	10,846
Aug 17, 2026	19.56	19.64	19.28	19.54	19.54	-0.10%	10,429
Aug 14, 2026	19.36	19.76	19.36	19.56	19.56	0.31%	16,396
Aug 13, 2026	19.32	19.66	19.32	19.50	19.50	0.93%	21,765
Aug 12, 2026	19.58	19.84	19.30	19.32	19.32	-2.23%	25,215
Aug 11, 2026	19.54	19.78	19.44	19.76	19.76	1.33%	27,483
Aug 10, 2026	19.86	19.94	19.22	19.50	19.50	-1.71%	655,659
Aug 7, 2026	19.70	19.84	19.54	19.84	19.84	-0.30%	27,542
Aug 6, 2026	19.72	19.96	19.64	19.90	19.90	-0.30%	19,262