Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 423.20
+4.20 (1.00%)
Sep 26, 2025, 5:29 PM CET
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 420.20 | 425.60 | 419.80 | 423.40 | 423.40 | 1.05% | 13,142 |
| Sep 25, 2025 | 426.20 | 427.00 | 419.00 | 419.00 | 419.00 | -1.41% | 47,364 |
| Sep 24, 2025 | 427.40 | 430.40 | 425.00 | 425.00 | 425.00 | -0.38% | 36,920 |
| Sep 23, 2025 | 425.00 | 435.00 | 425.00 | 426.60 | 426.60 | 0.57% | 39,402 |
| Sep 22, 2025 | 437.00 | 437.00 | 421.00 | 424.20 | 424.20 | -2.66% | 51,998 |
| Sep 19, 2025 | 436.00 | 438.00 | 434.60 | 435.80 | 435.80 | 0.18% | 659,193 |
| Sep 18, 2025 | 432.80 | 440.00 | 431.00 | 435.00 | 435.00 | 0.74% | 37,491 |
| Sep 17, 2025 | 434.40 | 434.60 | 427.00 | 431.80 | 431.80 | 1.27% | 37,739 |
| Sep 16, 2025 | 432.60 | 435.00 | 426.40 | 426.40 | 426.40 | -1.07% | 43,911 |
| Sep 15, 2025 | 426.20 | 433.40 | 424.20 | 431.00 | 431.00 | 1.08% | 76,149 |
| Sep 12, 2025 | 426.00 | 429.40 | 423.00 | 426.40 | 426.40 | 0.85% | 48,597 |
| Sep 11, 2025 | 420.00 | 423.60 | 418.80 | 422.80 | 422.80 | -0.14% | 91,881 |
| Sep 10, 2025 | 425.40 | 428.00 | 420.60 | 423.40 | 423.40 | -0.56% | 40,170 |
| Sep 9, 2025 | 422.00 | 426.80 | 422.00 | 425.80 | 425.80 | 0.38% | 63,356 |
| Sep 8, 2025 | 425.00 | 427.80 | 420.80 | 424.20 | 424.20 | -0.09% | 40,362 |
| Sep 5, 2025 | 418.40 | 424.60 | 418.40 | 424.60 | 424.60 | 1.48% | 134,589 |
| Sep 4, 2025 | 418.00 | 423.60 | 417.80 | 418.40 | 418.40 | 0.14% | 102,491 |
| Sep 3, 2025 | 421.00 | 425.00 | 416.80 | 417.80 | 417.80 | -0.43% | 203,152 |
| Sep 2, 2025 | 432.00 | 432.20 | 416.00 | 419.60 | 419.60 | -2.87% | 93,826 |
| Sep 1, 2025 | 434.40 | 438.60 | 431.00 | 432.00 | 432.00 | -0.60% | 67,371 |
| Aug 29, 2025 | 440.60 | 444.00 | 434.60 | 434.60 | 434.60 | -1.36% | 36,066 |
| 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 |