Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 436.80
+10.00 (2.34%)
Mar 25, 2026, 3:20 PM CET
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 428.40 | 433.00 | 426.80 | 426.80 | 426.80 | - | 75,132 |
| Mar 23, 2026 | 421.40 | 434.00 | 407.80 | 426.80 | 426.80 | -1.39% | 80,261 |
| Mar 20, 2026 | 445.00 | 451.00 | 431.20 | 432.80 | 432.80 | -2.26% | 76,957 |
| Mar 19, 2026 | 452.80 | 452.80 | 442.80 | 442.80 | 442.80 | -2.89% | 29,558 |
| Mar 18, 2026 | 451.40 | 457.40 | 451.40 | 456.00 | 456.00 | 1.02% | 48,956 |
| Mar 17, 2026 | 451.20 | 457.00 | 448.00 | 451.40 | 451.40 | 0.49% | 38,883 |
| Mar 16, 2026 | 447.40 | 456.40 | 445.60 | 449.20 | 449.20 | 0.22% | 39,070 |
| Mar 13, 2026 | 454.00 | 456.80 | 447.60 | 448.20 | 448.20 | -1.06% | 57,482 |
| Mar 12, 2026 | 454.00 | 454.00 | 447.40 | 453.00 | 453.00 | -0.22% | 67,769 |
| Mar 11, 2026 | 463.00 | 463.00 | 453.20 | 454.00 | 454.00 | -1.94% | 59,850 |
| Mar 10, 2026 | 455.00 | 465.00 | 454.60 | 463.00 | 463.00 | 2.84% | 56,483 |
| Mar 9, 2026 | 461.00 | 461.00 | 448.80 | 450.20 | 450.20 | -4.21% | 70,915 |
| Mar 6, 2026 | 481.80 | 482.40 | 470.00 | 470.00 | 470.00 | -1.71% | 87,340 |
| Mar 5, 2026 | 481.60 | 487.00 | 477.00 | 478.20 | 478.20 | -0.71% | 46,053 |
| Mar 4, 2026 | 472.00 | 483.80 | 467.40 | 481.60 | 481.60 | 2.03% | 47,027 |
| Mar 3, 2026 | 486.00 | 486.00 | 465.00 | 472.00 | 472.00 | -3.28% | 43,816 |
| Mar 2, 2026 | 488.80 | 493.40 | 484.00 | 488.00 | 488.00 | -2.01% | 44,429 |
| Feb 27, 2026 | 501.00 | 503.00 | 496.80 | 498.00 | 498.00 | -0.32% | 123,375 |
| Feb 26, 2026 | 491.40 | 500.50 | 490.60 | 499.60 | 499.60 | 1.71% | 61,315 |
| Feb 25, 2026 | 491.00 | 491.80 | 481.00 | 491.20 | 491.20 | 0.04% | 76,397 |
| Feb 24, 2026 | 495.20 | 496.00 | 484.40 | 491.00 | 491.00 | -0.81% | 76,699 |
| Feb 23, 2026 | 490.00 | 502.00 | 488.00 | 495.00 | 495.00 | 0.81% | 62,665 |
| Feb 20, 2026 | 466.00 | 491.00 | 465.00 | 491.00 | 491.00 | 6.55% | 121,443 |
| Feb 19, 2026 | 459.80 | 464.80 | 455.60 | 460.80 | 460.80 | -0.35% | 53,909 |
| Feb 18, 2026 | 470.00 | 472.80 | 460.00 | 462.40 | 462.40 | -2.03% | 47,505 |
| Feb 17, 2026 | 466.40 | 472.00 | 465.40 | 472.00 | 472.00 | 1.24% | 45,365 |
| Feb 16, 2026 | 469.20 | 471.60 | 463.80 | 466.20 | 466.20 | -0.47% | 92,003 |
| Feb 13, 2026 | 477.60 | 477.60 | 465.00 | 468.40 | 468.40 | -2.09% | 149,571 |
| Feb 12, 2026 | 476.00 | 479.80 | 462.60 | 478.40 | 478.40 | 1.57% | 111,298 |
| Feb 11, 2026 | 474.60 | 476.00 | 468.80 | 471.00 | 471.00 | -0.97% | 82,968 |
| Feb 10, 2026 | 468.00 | 475.60 | 467.80 | 475.60 | 475.60 | 1.41% | 120,797 |
| Feb 9, 2026 | 471.40 | 475.00 | 465.20 | 469.00 | 469.00 | -0.55% | 119,411 |
| Feb 6, 2026 | 463.60 | 471.60 | 458.80 | 471.60 | 471.60 | 1.64% | 46,196 |
| Feb 5, 2026 | 474.80 | 474.80 | 460.60 | 464.00 | 464.00 | -0.94% | 55,889 |
| Feb 4, 2026 | 456.20 | 471.00 | 454.00 | 468.40 | 468.40 | 2.63% | 119,130 |
| Feb 3, 2026 | 461.00 | 461.80 | 455.00 | 456.40 | 456.40 | -1.04% | 92,221 |
| Feb 2, 2026 | 462.40 | 467.00 | 458.00 | 461.20 | 461.20 | -0.26% | 54,110 |
| Jan 30, 2026 | 475.00 | 476.40 | 462.20 | 462.40 | 462.40 | -2.49% | 120,431 |
| Jan 29, 2026 | 467.40 | 476.60 | 465.00 | 474.20 | 474.20 | 1.41% | 47,648 |
| Jan 28, 2026 | 459.60 | 467.60 | 457.40 | 467.60 | 467.60 | 1.78% | 65,606 |
| Jan 27, 2026 | 462.40 | 462.60 | 456.60 | 459.40 | 459.40 | -0.52% | 61,440 |
| Jan 26, 2026 | 464.40 | 467.60 | 459.20 | 461.80 | 461.80 | -0.35% | 66,651 |
| Jan 23, 2026 | 464.00 | 466.00 | 459.20 | 463.40 | 463.40 | -0.13% | 44,106 |
| Jan 22, 2026 | 462.60 | 468.00 | 462.00 | 464.00 | 464.00 | 0.96% | 64,537 |
| Jan 21, 2026 | 460.40 | 469.60 | 456.20 | 459.60 | 459.60 | -3.08% | 231,339 |
| Jan 20, 2026 | 479.60 | 479.60 | 472.60 | 474.20 | 474.20 | -0.55% | 58,591 |
| Jan 19, 2026 | 484.00 | 484.80 | 475.40 | 476.80 | 476.80 | -1.69% | 32,146 |
| Jan 16, 2026 | 481.40 | 486.00 | 480.60 | 485.00 | 485.00 | 0.75% | 130,617 |
| Jan 15, 2026 | 463.80 | 483.40 | 463.40 | 481.40 | 481.40 | 3.53% | 54,703 |
| Jan 14, 2026 | 468.60 | 470.00 | 458.20 | 465.00 | 465.00 | -0.73% | 57,955 |