Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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