Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 399.20
-18.00 (-4.31%)
Jul 8, 2026, 5:29 PM CET
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 417.20 | 417.20 | 396.00 | 399.20 | 399.20 | -4.31% | 73,229 |
| Jul 7, 2026 | 420.60 | 424.60 | 417.20 | 417.20 | 417.20 | -0.43% | 88,047 |
| Jul 6, 2026 | 436.60 | 437.00 | 414.80 | 419.00 | 419.00 | -3.81% | 154,437 |
| Jul 3, 2026 | 428.80 | 436.00 | 424.60 | 435.60 | 435.60 | 2.11% | 105,818 |
| Jul 2, 2026 | 417.00 | 430.20 | 415.40 | 426.60 | 426.60 | 2.60% | 178,198 |
| Jul 1, 2026 | 420.60 | 424.80 | 410.60 | 415.80 | 415.80 | -0.10% | 52,491 |
| Jun 30, 2026 | 410.40 | 421.40 | 408.20 | 416.20 | 416.20 | 1.66% | 85,060 |
| Jun 29, 2026 | 408.00 | 412.60 | 407.60 | 409.40 | 409.40 | -0.20% | 37,920 |
| Jun 26, 2026 | 403.00 | 413.00 | 403.00 | 410.20 | 410.20 | 0.15% | 80,501 |
| Jun 25, 2026 | 405.80 | 412.40 | 405.20 | 409.60 | 409.60 | 0.49% | 83,582 |
| Jun 24, 2026 | 404.20 | 409.80 | 399.80 | 407.60 | 407.60 | 0.89% | 117,608 |
| Jun 23, 2026 | 404.80 | 410.80 | 401.40 | 404.00 | 404.00 | -0.39% | 44,506 |
| Jun 22, 2026 | 400.40 | 405.60 | 393.80 | 405.60 | 405.60 | 1.00% | 113,409 |
| Jun 18, 2026 | 401.20 | 404.40 | 396.80 | 401.60 | 401.60 | 0.10% | 376,587 |
| Jun 17, 2026 | 407.80 | 407.80 | 400.40 | 401.20 | 401.20 | -0.94% | 74,678 |
| Jun 16, 2026 | 407.80 | 409.60 | 403.40 | 405.00 | 405.00 | -0.93% | 32,540 |
| Jun 15, 2026 | 417.00 | 423.20 | 407.40 | 408.80 | 408.80 | -0.82% | 33,628 |
| Jun 12, 2026 | 412.00 | 416.40 | 407.00 | 412.20 | 412.20 | 0.98% | 41,833 |
| Jun 11, 2026 | 416.60 | 416.60 | 405.80 | 408.20 | 408.20 | -2.30% | 49,306 |
| Jun 10, 2026 | 412.40 | 420.00 | 408.40 | 417.80 | 417.80 | 1.31% | 57,671 |
| Jun 9, 2026 | 407.40 | 419.20 | 407.40 | 412.40 | 412.40 | -0.43% | 81,067 |
| Jun 8, 2026 | 412.60 | 415.40 | 406.40 | 414.20 | 414.20 | -0.19% | 58,327 |
| Jun 5, 2026 | 416.00 | 422.00 | 413.00 | 415.00 | 415.00 | 0.14% | 50,167 |
| Jun 4, 2026 | 416.60 | 420.40 | 412.40 | 414.40 | 414.40 | -0.53% | 48,125 |
| Jun 3, 2026 | 419.80 | 421.20 | 416.00 | 416.60 | 416.60 | -0.76% | 41,489 |
| Jun 2, 2026 | 424.60 | 430.40 | 419.80 | 419.80 | 419.80 | -0.80% | 96,980 |
| Jun 1, 2026 | 432.00 | 432.00 | 421.60 | 423.20 | 423.20 | -2.89% | 48,034 |
| May 29, 2026 | 433.80 | 435.80 | 429.00 | 435.80 | 435.80 | 1.44% | 249,902 |
| May 28, 2026 | 439.00 | 439.00 | 429.60 | 429.60 | 429.60 | -1.20% | 125,075 |
| May 27, 2026 | 432.60 | 445.00 | 432.60 | 434.80 | 434.80 | 0.65% | 61,722 |
| May 26, 2026 | 436.60 | 436.60 | 431.40 | 432.00 | 432.00 | -0.55% | 55,956 |
| May 25, 2026 | 434.80 | 441.80 | 433.80 | 434.40 | 434.40 | 0.42% | 67,344 |
| May 22, 2026 | 439.80 | 444.40 | 431.80 | 432.60 | 432.60 | -1.68% | 113,177 |
| May 21, 2026 | 442.00 | 444.40 | 437.40 | 440.00 | 440.00 | -0.72% | 32,470 |
| May 20, 2026 | 436.80 | 447.00 | 433.40 | 443.20 | 443.20 | 1.42% | 33,599 |
| May 19, 2026 | 431.80 | 440.80 | 431.60 | 437.00 | 437.00 | 1.20% | 33,023 |
| May 18, 2026 | 422.00 | 433.20 | 419.00 | 431.80 | 431.80 | 1.41% | 47,714 |
| May 15, 2026 | 437.80 | 437.80 | 425.00 | 425.80 | 425.80 | -1.80% | 55,835 |
| May 13, 2026 | 434.40 | 437.00 | 432.20 | 433.60 | 433.60 | -0.09% | 33,907 |
| May 12, 2026 | 440.00 | 440.00 | 432.40 | 434.00 | 434.00 | -1.32% | 34,374 |
| May 11, 2026 | 433.20 | 442.00 | 431.20 | 439.80 | 439.80 | 1.38% | 133,289 |
| May 8, 2026 | 442.00 | 442.00 | 433.00 | 433.80 | 433.80 | -1.63% | 61,919 |
| May 7, 2026 | 448.60 | 450.20 | 441.00 | 441.00 | 441.00 | -1.25% | 67,492 |
| May 6, 2026 | 439.80 | 455.00 | 439.40 | 446.60 | 446.60 | 2.67% | 118,358 |
| May 5, 2026 | 432.20 | 438.00 | 432.00 | 435.00 | 435.00 | 1.16% | 60,764 |
| May 4, 2026 | 442.00 | 442.00 | 430.00 | 430.00 | 430.00 | -1.15% | 76,489 |
| Apr 30, 2026 | 433.00 | 436.00 | 429.60 | 435.00 | 435.00 | 0.46% | 44,946 |
| Apr 29, 2026 | 434.80 | 434.80 | 426.20 | 433.00 | 433.00 | 0.32% | 53,629 |
| Apr 28, 2026 | 432.40 | 433.60 | 424.80 | 431.60 | 431.60 | -0.19% | 60,499 |
| Apr 27, 2026 | 441.80 | 443.00 | 431.60 | 432.40 | 432.40 | -2.13% | 51,581 |