Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 381.00
+0.20 (0.05%)
Sep 9, 2026, 9:09 AM CET
Catena AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 387.00 | 387.20 | 380.80 | 380.80 | 380.80 | -1.60% | 57,827 |
| Sep 7, 2026 | 383.00 | 388.60 | 380.60 | 387.00 | 387.00 | 0.57% | 41,063 |
| Sep 4, 2026 | 388.00 | 389.20 | 381.00 | 384.80 | 384.80 | -0.82% | 75,294 |
| Sep 3, 2026 | 384.80 | 393.00 | 384.80 | 388.00 | 388.00 | 1.04% | 53,509 |
| Sep 2, 2026 | 383.00 | 384.00 | 379.60 | 384.00 | 384.00 | 0.16% | 198,664 |
| Sep 1, 2026 | 378.60 | 384.40 | 377.60 | 383.40 | 383.40 | 1.11% | 47,633 |
| Aug 31, 2026 | 388.20 | 388.20 | 377.80 | 379.20 | 379.20 | -2.32% | 82,361 |
| Aug 28, 2026 | 383.20 | 389.80 | 383.20 | 388.20 | 388.20 | 0.41% | 37,313 |
| Aug 27, 2026 | 388.00 | 390.40 | 385.00 | 386.60 | 386.60 | -0.36% | 26,244 |
| Aug 26, 2026 | 387.40 | 390.40 | 385.20 | 388.00 | 388.00 | 0.26% | 89,810 |
| Aug 25, 2026 | 389.80 | 392.80 | 386.80 | 387.00 | 387.00 | -0.72% | 45,287 |
| Aug 24, 2026 | 388.20 | 393.40 | 386.80 | 389.80 | 389.80 | 0.41% | 42,775 |
| Aug 21, 2026 | 388.00 | 392.80 | 387.00 | 388.20 | 388.20 | - | 41,248 |
| Aug 20, 2026 | 388.40 | 391.00 | 387.40 | 388.20 | 388.20 | - | 29,853 |
| Aug 19, 2026 | 392.20 | 392.40 | 385.60 | 388.20 | 388.20 | -0.67% | 32,338 |
| Aug 18, 2026 | 388.00 | 393.60 | 386.80 | 390.80 | 390.80 | 0.67% | 44,777 |
| Aug 17, 2026 | 395.00 | 395.00 | 386.20 | 388.20 | 388.20 | -1.82% | 70,734 |
| Aug 14, 2026 | 398.60 | 400.00 | 393.80 | 395.40 | 395.40 | -0.80% | 67,948 |
| Aug 13, 2026 | 400.00 | 401.20 | 395.00 | 398.60 | 398.60 | -0.35% | 49,884 |
| Aug 12, 2026 | 400.00 | 403.60 | 398.20 | 400.00 | 400.00 | - | 32,260 |
| Aug 11, 2026 | 397.40 | 401.40 | 394.60 | 400.00 | 400.00 | 0.86% | 36,681 |
| Aug 10, 2026 | 403.40 | 403.60 | 395.80 | 396.60 | 396.60 | -1.69% | 39,464 |
| Aug 7, 2026 | 399.60 | 405.40 | 397.00 | 403.40 | 403.40 | 0.95% | 46,950 |
| Aug 6, 2026 | 400.00 | 403.20 | 397.80 | 399.60 | 399.60 | -0.20% | 52,818 |
| Aug 5, 2026 | 402.40 | 403.00 | 398.80 | 400.40 | 400.40 | -0.45% | 39,203 |
| Aug 4, 2026 | 398.40 | 403.40 | 392.20 | 402.20 | 402.20 | 1.62% | 35,600 |
| Aug 3, 2026 | 394.60 | 398.80 | 390.00 | 395.80 | 395.80 | 0.35% | 47,829 |
| Jul 31, 2026 | 400.00 | 400.00 | 392.60 | 394.40 | 394.40 | -0.15% | 62,630 |
| Jul 30, 2026 | 393.00 | 400.00 | 391.20 | 395.00 | 395.00 | 0.66% | 42,422 |
| Jul 29, 2026 | 397.60 | 398.20 | 390.20 | 392.40 | 392.40 | -1.06% | 50,407 |
| Jul 28, 2026 | 393.00 | 398.40 | 392.60 | 396.60 | 396.60 | 0.97% | 34,030 |
| Jul 27, 2026 | 387.60 | 395.00 | 386.00 | 392.80 | 392.80 | 1.81% | 51,621 |
| Jul 24, 2026 | 386.40 | 390.00 | 383.60 | 385.80 | 385.80 | -0.16% | 92,843 |
| Jul 23, 2026 | 400.00 | 400.00 | 386.40 | 386.40 | 386.40 | -1.33% | 41,465 |
| Jul 22, 2026 | 392.20 | 397.00 | 388.60 | 391.60 | 391.60 | 0.36% | 37,116 |
| Jul 21, 2026 | 393.00 | 394.20 | 386.80 | 390.20 | 390.20 | -0.36% | 51,547 |
| Jul 20, 2026 | 395.20 | 397.20 | 391.60 | 391.60 | 391.60 | -1.16% | 51,900 |
| Jul 17, 2026 | 400.00 | 403.40 | 396.00 | 396.20 | 396.20 | -1.49% | 59,701 |
| Jul 16, 2026 | 403.40 | 407.60 | 400.40 | 402.20 | 402.20 | -0.30% | 42,748 |
| Jul 15, 2026 | 408.20 | 408.20 | 403.00 | 403.40 | 403.40 | -0.84% | 75,777 |
| Jul 14, 2026 | 408.80 | 413.60 | 402.40 | 406.80 | 406.80 | -0.68% | 39,676 |
| Jul 13, 2026 | 410.40 | 412.00 | 407.40 | 409.60 | 409.60 | -0.19% | 19,941 |
| Jul 10, 2026 | 415.00 | 418.80 | 410.00 | 410.40 | 410.40 | 0.10% | 44,588 |
| Jul 9, 2026 | 404.80 | 410.60 | 399.80 | 410.00 | 410.00 | 2.71% | 69,119 |
| 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 |