Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 434.80
+2.80 (0.65%)
May 27, 2026, 5:29 PM CET
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 447.00 | 447.20 | 437.60 | 441.80 | 441.80 | -0.15% | 56,881 |
| Apr 23, 2026 | 462.40 | 474.00 | 447.00 | 447.20 | 442.45 | -4.28% | 90,267 |
| Apr 22, 2026 | 463.60 | 473.00 | 461.20 | 467.20 | 462.24 | 1.04% | 42,647 |
| Apr 21, 2026 | 472.40 | 473.20 | 462.40 | 462.40 | 457.49 | -1.66% | 41,986 |
| Apr 20, 2026 | 476.80 | 478.00 | 468.60 | 470.20 | 465.21 | -1.92% | 38,821 |
| Apr 17, 2026 | 478.20 | 481.40 | 472.00 | 479.40 | 474.31 | 1.70% | 39,780 |
| Apr 16, 2026 | 465.40 | 475.60 | 465.40 | 471.40 | 466.39 | 1.29% | 42,432 |
| Apr 15, 2026 | 466.20 | 468.20 | 460.40 | 465.40 | 460.46 | - | 45,492 |
| Apr 14, 2026 | 460.00 | 469.20 | 460.00 | 465.40 | 460.46 | 1.84% | 47,754 |
| Apr 13, 2026 | 455.60 | 458.40 | 453.40 | 457.00 | 452.15 | -0.61% | 34,234 |
| Apr 10, 2026 | 460.20 | 465.60 | 456.00 | 459.80 | 454.92 | 0.31% | 79,541 |
| Apr 9, 2026 | 453.40 | 458.60 | 452.40 | 458.40 | 453.53 | 0.70% | 27,848 |
| Apr 8, 2026 | 445.00 | 460.80 | 445.00 | 455.20 | 450.37 | 2.75% | 52,649 |
| Apr 7, 2026 | 450.20 | 455.00 | 441.80 | 443.00 | 438.29 | -1.60% | 57,928 |
| Apr 2, 2026 | 448.80 | 453.20 | 442.80 | 450.20 | 445.42 | -0.44% | 29,745 |
| Apr 1, 2026 | 440.00 | 455.20 | 440.00 | 452.20 | 447.40 | 2.96% | 52,307 |
| Mar 31, 2026 | 435.20 | 443.60 | 435.20 | 439.20 | 434.53 | 0.97% | 94,178 |
| Mar 30, 2026 | 426.80 | 435.40 | 423.00 | 435.00 | 430.38 | 1.87% | 49,203 |
| Mar 27, 2026 | 436.00 | 436.00 | 426.40 | 427.00 | 422.46 | -1.39% | 32,349 |
| Mar 26, 2026 | 436.40 | 437.60 | 432.40 | 433.00 | 428.40 | -0.82% | 88,932 |
| Mar 25, 2026 | 430.80 | 439.40 | 430.80 | 436.60 | 431.96 | 2.30% | 176,436 |
| Mar 24, 2026 | 428.40 | 433.00 | 426.80 | 426.80 | 422.27 | - | 75,132 |
| Mar 23, 2026 | 421.40 | 434.00 | 407.80 | 426.80 | 422.27 | -1.39% | 80,261 |
| Mar 20, 2026 | 445.00 | 451.00 | 431.20 | 432.80 | 428.20 | -2.26% | 76,957 |
| Mar 19, 2026 | 452.80 | 452.80 | 442.80 | 442.80 | 438.10 | -2.89% | 29,636 |
| Mar 18, 2026 | 451.40 | 457.40 | 451.40 | 456.00 | 451.16 | 1.02% | 48,956 |
| Mar 17, 2026 | 451.20 | 457.00 | 448.00 | 451.40 | 446.61 | 0.49% | 38,883 |
| Mar 16, 2026 | 447.40 | 456.40 | 445.60 | 449.20 | 444.43 | 0.22% | 39,070 |
| Mar 13, 2026 | 454.00 | 456.80 | 447.60 | 448.20 | 443.44 | -1.06% | 57,710 |
| Mar 12, 2026 | 454.00 | 454.00 | 447.40 | 453.00 | 448.19 | -0.22% | 68,008 |