Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 388.20
-2.60 (-0.67%)
Aug 19, 2026, 5:29 PM CET
Catena AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 392.20 | 392.40 | 385.60 | 387.60 | - | -0.82% | 13,219 |
| 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 |
| 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 |