Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	21.15	21.80	21.15	21.30	21.30	-0.23%	94,032
Apr 30, 2026	21.40	21.60	21.05	21.35	21.35	0.47%	80,878
Apr 29, 2026	21.50	21.55	21.15	21.25	21.25	-0.93%	58,976
Apr 28, 2026	22.20	22.20	21.30	21.45	21.45	-3.38%	154,633
Apr 27, 2026	22.75	22.75	22.20	22.20	22.20	-1.99%	85,666
Apr 24, 2026	22.40	22.75	22.00	22.65	22.65	1.34%	74,399
Apr 23, 2026	22.65	22.70	22.35	22.35	22.35	-1.76%	70,299
Apr 22, 2026	22.40	22.75	22.35	22.75	22.75	1.11%	62,822
Apr 21, 2026	22.75	22.95	22.30	22.50	22.50	-0.66%	53,872
Apr 20, 2026	22.80	22.90	22.55	22.65	22.65	-0.88%	42,719
Apr 17, 2026	22.70	23.15	22.55	22.85	22.85	2.01%	81,313
Apr 16, 2026	22.25	22.50	22.15	22.40	22.40	0.67%	26,469
Apr 15, 2026	21.90	22.35	21.85	22.25	22.25	1.83%	53,571
Apr 14, 2026	21.80	22.10	21.80	21.85	21.85	-0.23%	33,564
Apr 13, 2026	22.05	22.05	21.70	21.90	21.90	-0.23%	26,630
Apr 10, 2026	21.90	22.20	21.85	21.95	21.95	0.23%	56,702
Apr 9, 2026	21.90	22.05	21.80	21.90	21.90	-0.90%	27,831
Apr 8, 2026	21.75	22.15	21.60	22.10	22.10	4.49%	129,492
Apr 7, 2026	20.95	21.50	20.80	21.15	21.15	2.42%	121,218
Apr 2, 2026	20.90	20.90	20.40	20.65	20.65	-0.24%	21,610
Apr 1, 2026	20.55	21.00	20.50	20.70	20.70	0.73%	86,191
Mar 31, 2026	20.10	20.65	20.10	20.55	20.55	1.99%	72,025
Mar 30, 2026	20.00	20.30	19.90	20.15	20.15	0.25%	32,635
Mar 27, 2026	20.60	20.60	20.00	20.10	20.10	-1.95%	78,841
Mar 26, 2026	20.70	20.70	20.35	20.50	20.50	-0.97%	35,654
Mar 25, 2026	20.20	20.70	20.20	20.70	20.70	2.22%	19,151
Mar 24, 2026	20.60	20.65	20.05	20.25	20.25	-1.94%	89,629
Mar 23, 2026	20.35	20.95	19.72	20.65	20.65	1.47%	234,021
Mar 20, 2026	20.75	20.95	20.35	20.35	20.35	-2.86%	114,800
Mar 19, 2026	21.75	21.75	20.70	20.95	20.95	-4.56%	166,160
Mar 18, 2026	21.90	22.25	21.80	21.95	21.95	-0.23%	44,213
Mar 17, 2026	21.75	22.10	21.50	22.00	22.00	1.85%	33,444
Mar 16, 2026	21.50	21.85	21.45	21.60	21.60	0.47%	15,990
Mar 13, 2026	22.00	22.15	21.45	21.50	21.50	-2.49%	78,732
Mar 12, 2026	22.00	22.10	21.75	22.05	22.05	0.23%	106,377
Mar 11, 2026	21.80	22.15	21.45	22.00	22.00	-	53,266
Mar 10, 2026	21.60	22.15	21.50	22.00	22.00	2.09%	65,769
Mar 9, 2026	21.25	21.70	21.25	21.55	21.55	-0.69%	48,107
Mar 6, 2026	21.65	21.80	21.45	21.70	21.70	0.23%	455,114
Mar 5, 2026	21.50	22.15	21.30	21.65	21.65	0.46%	129,181
Mar 4, 2026	21.40	21.60	21.15	21.55	21.55	1.41%	74,767
Mar 3, 2026	21.55	21.60	21.15	21.25	21.25	-2.30%	63,450
Mar 2, 2026	21.65	22.00	21.50	21.75	21.75	-2.47%	104,034
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%	52,799
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%	147,083