Catella AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.55	21.10	20.55	20.95	-	1.95%	33,605
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
Apr 21, 2026	22.75	22.95	22.30	22.50	21.52	-0.66%	53,872
Apr 20, 2026	22.80	22.90	22.55	22.65	21.66	-0.88%	42,719
Apr 17, 2026	22.70	23.15	22.55	22.85	21.85	2.01%	81,446
Apr 16, 2026	22.25	22.50	22.15	22.40	21.42	0.67%	26,493
Apr 15, 2026	21.90	22.35	21.85	22.25	21.28	1.83%	53,571
Apr 14, 2026	21.80	22.10	21.80	21.85	20.90	-0.23%	33,564
Apr 13, 2026	22.05	22.05	21.70	21.90	20.95	-0.23%	26,630
Apr 10, 2026	21.90	22.20	21.85	21.95	20.99	0.23%	56,702
Apr 9, 2026	21.90	22.05	21.80	21.90	20.95	-0.90%	27,831
Apr 8, 2026	21.75	22.15	21.60	22.10	21.14	4.49%	129,492
Apr 7, 2026	20.95	21.50	20.80	21.15	20.23	2.42%	121,218
Apr 2, 2026	20.90	20.90	20.40	20.65	19.75	-0.24%	21,610
Apr 1, 2026	20.55	21.00	20.50	20.70	19.80	0.73%	86,191
Mar 31, 2026	20.10	20.65	20.10	20.55	19.65	1.99%	72,025
Mar 30, 2026	20.00	20.30	19.90	20.15	19.27	0.25%	32,635
Mar 27, 2026	20.60	20.60	20.00	20.10	19.22	-1.95%	78,841
Mar 26, 2026	20.70	20.70	20.35	20.50	19.61	-0.97%	35,654
Mar 25, 2026	20.20	20.70	20.20	20.70	19.80	2.22%	19,151
Mar 24, 2026	20.60	20.65	20.05	20.25	19.37	-1.94%	89,629
Mar 23, 2026	20.35	20.95	19.72	20.65	19.75	1.47%	234,021
Mar 20, 2026	20.75	20.95	20.35	20.35	19.46	-2.86%	114,800
Mar 19, 2026	21.75	21.75	20.70	20.95	20.04	-4.56%	166,160
Mar 18, 2026	21.90	22.25	21.80	21.95	20.99	-0.23%	44,626
Mar 17, 2026	21.75	22.10	21.50	22.00	21.04	1.85%	33,444
Mar 16, 2026	21.50	21.85	21.45	21.60	20.66	0.47%	15,990
Mar 13, 2026	22.00	22.15	21.45	21.50	20.56	-2.49%	79,127
Mar 12, 2026	22.00	22.10	21.75	22.05	21.09	0.23%	106,377
Mar 11, 2026	21.80	22.15	21.45	22.00	21.04	-	53,266