Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	20.00	20.20	19.76	19.96	19.96	-0.94%	27,518
Aug 4, 2026	20.25	20.40	20.00	20.15	20.15	0.25%	50,776
Aug 3, 2026	19.80	20.35	19.80	20.10	20.10	0.25%	43,695
Jul 31, 2026	20.00	20.40	19.94	20.05	20.05	-0.74%	11,971
Jul 30, 2026	20.00	20.30	20.00	20.20	20.20	0.50%	28,803
Jul 29, 2026	20.05	20.35	19.70	20.10	20.10	0.25%	34,512
Jul 28, 2026	19.98	20.15	19.70	20.05	20.05	1.16%	27,928
Jul 27, 2026	19.80	20.15	19.58	19.82	19.82	0.30%	54,271
Jul 24, 2026	19.30	19.78	19.20	19.76	19.76	1.75%	21,643
Jul 23, 2026	19.42	19.60	19.22	19.42	19.42	-1.12%	34,908
Jul 22, 2026	19.62	19.82	19.54	19.64	19.64	-0.10%	17,636
Jul 21, 2026	19.80	19.80	19.44	19.66	19.66	0.10%	47,775
Jul 20, 2026	20.05	20.05	19.52	19.64	19.64	-1.21%	41,299
Jul 17, 2026	20.35	20.35	19.86	19.88	19.88	-1.34%	21,014
Jul 16, 2026	20.05	20.25	19.92	20.15	20.15	0.75%	15,357
Jul 15, 2026	19.94	20.20	19.84	20.00	20.00	0.10%	8,407
Jul 14, 2026	19.84	20.00	19.66	19.98	19.98	0.50%	21,142
Jul 13, 2026	19.92	20.05	19.82	19.88	19.88	-0.20%	22,031
Jul 10, 2026	19.88	20.25	19.78	19.92	19.92	0.20%	60,344
Jul 9, 2026	19.54	19.98	19.54	19.88	19.88	1.74%	36,153
Jul 8, 2026	20.00	20.05	19.54	19.54	19.54	-2.79%	50,568
Jul 7, 2026	19.62	20.20	19.62	20.10	20.10	3.08%	81,375
Jul 6, 2026	19.90	19.90	19.42	19.50	19.50	-1.22%	51,013
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