Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 462.40
-11.80 (-2.49%)
At close: Jan 30, 2026
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,015 |
| 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% | 41,479 |
| 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% | 115,601 |
| Jan 15, 2026 | 463.80 | 483.40 | 463.40 | 481.40 | 481.40 | 3.53% | 53,062 |
| Jan 14, 2026 | 468.60 | 470.00 | 458.20 | 465.00 | 465.00 | -0.73% | 57,955 |
| Jan 13, 2026 | 470.40 | 470.40 | 463.80 | 468.40 | 468.40 | -0.43% | 96,589 |
| Jan 12, 2026 | 467.40 | 470.40 | 462.60 | 470.40 | 470.40 | 0.64% | 48,286 |
| Jan 9, 2026 | 463.20 | 467.40 | 457.20 | 467.40 | 467.40 | 1.39% | 33,360 |
| Jan 8, 2026 | 463.80 | 471.60 | 460.00 | 461.00 | 461.00 | -0.73% | 117,373 |
| Jan 7, 2026 | 445.40 | 464.40 | 445.20 | 464.40 | 464.40 | 5.74% | 73,484 |
| Jan 5, 2026 | 442.80 | 443.40 | 434.80 | 439.20 | 439.20 | -0.68% | 43,083 |
| Jan 2, 2026 | 453.20 | 453.20 | 442.20 | 442.20 | 442.20 | -1.91% | 46,203 |
| Dec 30, 2025 | 448.00 | 450.80 | 446.40 | 450.80 | 450.80 | 0.18% | 42,124 |
| Dec 29, 2025 | 438.80 | 451.40 | 436.00 | 450.00 | 450.00 | 2.65% | 52,126 |
| Dec 23, 2025 | 434.80 | 441.00 | 433.00 | 438.40 | 438.40 | 0.87% | 47,404 |
| Dec 22, 2025 | 442.00 | 443.00 | 432.00 | 434.60 | 434.60 | -1.59% | 59,123 |
| Dec 19, 2025 | 440.20 | 442.00 | 436.20 | 441.60 | 441.60 | 0.45% | 154,647 |
| Dec 18, 2025 | 436.00 | 440.60 | 435.00 | 439.60 | 439.60 | 0.78% | 64,759 |
| Dec 17, 2025 | 433.20 | 437.20 | 428.80 | 436.20 | 436.20 | 0.69% | 118,853 |
| Dec 16, 2025 | 425.00 | 434.60 | 422.80 | 433.20 | 433.20 | 1.88% | 118,995 |
| Dec 15, 2025 | 427.40 | 432.20 | 425.20 | 425.20 | 425.20 | -0.61% | 45,044 |
| Dec 12, 2025 | 427.60 | 432.60 | 425.80 | 427.80 | 427.80 | 0.05% | 51,523 |
| Dec 11, 2025 | 428.60 | 430.80 | 423.80 | 427.60 | 427.60 | -0.23% | 32,824 |
| Dec 10, 2025 | 423.00 | 430.80 | 422.60 | 428.60 | 428.60 | 1.37% | 46,037 |
| Dec 9, 2025 | 428.20 | 429.40 | 422.60 | 422.80 | 422.80 | -1.26% | 47,204 |
| Dec 8, 2025 | 434.60 | 434.60 | 428.00 | 428.20 | 428.20 | -1.47% | 26,894 |
| Dec 5, 2025 | 437.00 | 438.40 | 434.00 | 434.60 | 434.60 | -0.50% | 37,324 |
| Dec 4, 2025 | 427.80 | 436.80 | 427.80 | 436.80 | 436.80 | 1.58% | 116,215 |
| Dec 3, 2025 | 432.00 | 437.20 | 428.80 | 430.00 | 430.00 | -0.46% | 39,906 |
| Dec 2, 2025 | 436.40 | 437.60 | 431.80 | 432.00 | 432.00 | -1.37% | 29,486 |
| Dec 1, 2025 | 441.80 | 443.00 | 436.20 | 438.00 | 438.00 | -1.13% | 51,454 |
| Nov 28, 2025 | 447.80 | 450.00 | 442.40 | 443.00 | 443.00 | -1.34% | 84,757 |
| Nov 27, 2025 | 448.00 | 451.00 | 445.00 | 449.00 | 449.00 | 0.58% | 35,707 |
| Nov 26, 2025 | 441.80 | 447.40 | 436.80 | 446.40 | 446.40 | 1.36% | 50,881 |
| Nov 25, 2025 | 440.00 | 444.00 | 438.20 | 440.40 | 440.40 | -0.23% | 108,282 |
| Nov 24, 2025 | 440.00 | 444.20 | 437.00 | 441.40 | 441.40 | 0.41% | 61,398 |
| Nov 21, 2025 | 437.80 | 441.00 | 432.80 | 439.60 | 439.60 | 0.41% | 44,628 |
| Nov 20, 2025 | 447.00 | 449.80 | 437.80 | 437.80 | 437.80 | -2.06% | 30,802 |
| Nov 19, 2025 | 445.00 | 449.20 | 441.40 | 447.00 | 447.00 | 0.18% | 48,826 |
| Nov 18, 2025 | 447.60 | 451.60 | 443.80 | 446.20 | 446.20 | -1.24% | 50,865 |
| Nov 17, 2025 | 451.00 | 456.20 | 449.20 | 451.80 | 451.80 | 0.18% | 38,119 |
| Nov 14, 2025 | 453.40 | 453.60 | 449.00 | 451.00 | 451.00 | -0.53% | 44,063 |