Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 434.60
-6.00 (-1.36%)
Aug 29, 2025, 5:29 PM CET
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 450.20 | 455.20 | 440.20 | 440.60 | 440.60 | -2.65% | 37,496 |
| Aug 27, 2025 | 447.00 | 456.40 | 445.40 | 452.60 | 452.60 | 1.07% | 66,711 |
| Aug 26, 2025 | 446.20 | 452.60 | 442.60 | 447.80 | 447.80 | 0.36% | 378,397 |
| Aug 25, 2025 | 456.00 | 456.00 | 446.20 | 446.20 | 446.20 | -2.15% | 33,867 |
| Aug 22, 2025 | 453.40 | 456.00 | 450.20 | 456.00 | 456.00 | 0.62% | 95,865 |
| Aug 21, 2025 | 447.40 | 456.40 | 447.40 | 453.20 | 453.20 | -0.31% | 29,468 |
| Aug 20, 2025 | 448.00 | 455.40 | 446.40 | 454.60 | 454.60 | 1.47% | 117,406 |
| Aug 19, 2025 | 442.00 | 448.20 | 441.00 | 448.00 | 448.00 | 1.54% | 115,650 |
| Aug 18, 2025 | 445.40 | 451.80 | 439.60 | 441.20 | 441.20 | -0.94% | 33,757 |
| Aug 15, 2025 | 452.00 | 452.00 | 445.40 | 445.40 | 445.40 | -0.67% | 27,450 |
| Aug 14, 2025 | 448.60 | 453.80 | 445.00 | 448.40 | 448.40 | - | 43,845 |
| Aug 13, 2025 | 446.00 | 451.60 | 444.60 | 448.40 | 448.40 | 0.58% | 204,364 |
| Aug 12, 2025 | 448.60 | 453.60 | 445.40 | 445.80 | 445.80 | -0.62% | 22,224 |
| Aug 11, 2025 | 456.00 | 458.60 | 448.00 | 448.60 | 448.60 | -1.80% | 24,477 |
| Aug 8, 2025 | 456.20 | 458.80 | 454.60 | 456.80 | 456.80 | 0.48% | 22,178 |
| Aug 7, 2025 | 451.00 | 456.00 | 451.00 | 454.60 | 454.60 | 0.93% | 23,306 |
| Aug 6, 2025 | 450.00 | 457.80 | 448.60 | 450.40 | 450.40 | - | 30,154 |
| Aug 5, 2025 | 462.00 | 462.00 | 448.60 | 450.40 | 450.40 | 0.04% | 21,239 |
| Aug 4, 2025 | 444.00 | 451.80 | 444.00 | 450.20 | 450.20 | 1.40% | 20,452 |
| Aug 1, 2025 | 442.00 | 445.40 | 436.60 | 444.00 | 444.00 | 0.23% | 31,086 |
| Jul 31, 2025 | 450.00 | 452.60 | 443.00 | 443.00 | 443.00 | -1.42% | 55,875 |
| Jul 30, 2025 | 458.80 | 462.00 | 448.00 | 449.40 | 449.40 | -1.88% | 39,812 |
| Jul 29, 2025 | 467.40 | 468.20 | 457.20 | 458.00 | 458.00 | -2.01% | 16,749 |
| Jul 28, 2025 | 469.40 | 476.20 | 466.80 | 467.40 | 467.40 | -0.43% | 32,622 |
| Jul 25, 2025 | 471.40 | 471.40 | 465.40 | 469.40 | 469.40 | -0.42% | 15,975 |
| Jul 24, 2025 | 468.00 | 472.00 | 464.00 | 471.40 | 471.40 | 1.07% | 46,042 |
| Jul 23, 2025 | 480.00 | 480.00 | 466.40 | 466.40 | 466.40 | -0.85% | 50,735 |
| Jul 22, 2025 | 469.40 | 473.00 | 468.80 | 470.40 | 470.40 | 0.09% | 32,478 |
| Jul 21, 2025 | 464.00 | 473.40 | 463.40 | 470.00 | 470.00 | 1.56% | 89,170 |
| Jul 18, 2025 | 465.20 | 465.40 | 457.80 | 462.80 | 462.80 | -0.17% | 100,143 |
| Jul 17, 2025 | 462.20 | 463.80 | 460.00 | 463.60 | 463.60 | 0.30% | 92,554 |
| Jul 16, 2025 | 467.00 | 468.20 | 460.20 | 462.20 | 462.20 | -0.94% | 56,725 |
| Jul 15, 2025 | 470.00 | 473.00 | 465.40 | 466.60 | 466.60 | 0.04% | 26,626 |
| Jul 14, 2025 | 462.80 | 470.00 | 461.20 | 466.40 | 466.40 | -0.30% | 47,902 |
| Jul 11, 2025 | 472.60 | 472.60 | 464.40 | 467.80 | 467.80 | -0.09% | 55,121 |
| Jul 10, 2025 | 470.80 | 470.80 | 465.00 | 468.20 | 468.20 | -0.21% | 65,909 |
| Jul 9, 2025 | 471.80 | 473.40 | 467.20 | 469.20 | 469.20 | -0.64% | 36,860 |
| Jul 8, 2025 | 485.20 | 485.20 | 470.20 | 472.20 | 472.20 | -1.42% | 42,139 |
| Jul 7, 2025 | 487.60 | 493.00 | 478.00 | 479.00 | 479.00 | -1.56% | 47,386 |
| Jul 4, 2025 | 492.40 | 492.40 | 478.00 | 486.60 | 486.60 | -0.94% | 72,030 |
| Jul 3, 2025 | 488.40 | 493.40 | 488.40 | 491.20 | 491.20 | 0.57% | 40,974 |
| Jul 2, 2025 | 491.60 | 491.60 | 484.60 | 488.40 | 488.40 | -0.65% | 78,853 |
| Jul 1, 2025 | 485.80 | 491.80 | 484.40 | 491.60 | 491.60 | 1.86% | 78,648 |
| Jun 30, 2025 | 484.80 | 493.80 | 482.40 | 482.60 | 482.60 | -0.45% | 120,160 |
| Jun 27, 2025 | 488.80 | 488.80 | 479.40 | 484.80 | 484.80 | 0.66% | 46,111 |
| Jun 26, 2025 | 477.20 | 483.60 | 476.00 | 481.60 | 481.60 | 0.92% | 41,933 |
| Jun 25, 2025 | 474.00 | 484.00 | 473.00 | 477.20 | 477.20 | 0.93% | 40,936 |
| Jun 24, 2025 | 480.00 | 483.80 | 471.60 | 472.80 | 472.80 | -0.42% | 82,378 |
| Jun 23, 2025 | 464.80 | 475.20 | 461.80 | 474.80 | 474.80 | 2.15% | 56,847 |
| Jun 19, 2025 | 466.00 | 468.80 | 461.40 | 464.80 | 464.80 | -1.32% | 146,813 |