Catena AB (publ) (STO:CATE)
Sweden · Delayed Price · Currency is SEK 385.20
-5.60 (-1.43%)
Nov 6, 2026, 5:29 PM CET
Catena AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 390.00 | 390.40 | 382.40 | 385.20 | 385.20 | -1.43% | 108,666 |
| Nov 5, 2026 | 382.00 | 393.40 | 378.60 | 390.80 | 390.80 | 3.61% | 164,679 |
| Nov 4, 2026 | 362.20 | 377.20 | 362.20 | 377.20 | 377.20 | 3.51% | 98,706 |
| Nov 3, 2026 | 360.00 | 367.00 | 358.80 | 364.40 | 364.40 | 1.45% | 95,964 |
| Nov 2, 2026 | 354.00 | 359.20 | 349.80 | 359.20 | 359.20 | 1.47% | 72,206 |
| Oct 30, 2026 | 350.40 | 355.80 | 349.80 | 354.00 | 354.00 | 0.91% | 39,927 |
| Oct 29, 2026 | 352.00 | 356.20 | 349.60 | 350.80 | 350.80 | -0.34% | 91,291 |
| Oct 28, 2026 | 349.40 | 355.80 | 349.40 | 352.00 | 352.00 | -0.11% | 64,380 |
| Oct 27, 2026 | 357.00 | 357.00 | 348.40 | 352.40 | 352.40 | -0.34% | 67,199 |
| Oct 26, 2026 | 357.00 | 357.00 | 351.20 | 353.60 | 353.60 | 0.04% | 91,023 |
| Oct 23, 2026 | 340.00 | 359.60 | 339.60 | 358.20 | 353.45 | 5.85% | 146,225 |
| Oct 22, 2026 | 340.00 | 340.00 | 335.80 | 338.40 | 333.91 | 0.36% | 91,103 |
| Oct 21, 2026 | 338.60 | 344.00 | 336.00 | 337.20 | 332.73 | -0.65% | 97,216 |
| Oct 20, 2026 | 333.00 | 339.40 | 333.00 | 339.40 | 334.90 | 1.31% | 123,220 |
| Oct 19, 2026 | 343.00 | 343.00 | 332.40 | 335.00 | 330.56 | -2.22% | 54,069 |
| Oct 16, 2026 | 340.40 | 344.80 | 340.00 | 342.60 | 338.06 | -0.81% | 61,117 |
| Oct 15, 2026 | 339.60 | 345.60 | 336.00 | 345.40 | 340.82 | 2.92% | 117,931 |
| Oct 14, 2026 | 335.00 | 340.00 | 332.60 | 335.60 | 331.15 | 1.39% | 79,372 |
| Oct 13, 2026 | 329.00 | 334.60 | 328.40 | 331.00 | 326.61 | 0.55% | 97,174 |
| Oct 12, 2026 | 333.00 | 335.40 | 327.60 | 329.20 | 324.83 | -0.96% | 52,363 |
| Oct 9, 2026 | 337.20 | 340.00 | 332.00 | 332.40 | 327.99 | -1.42% | 77,620 |
| Oct 8, 2026 | 340.40 | 343.20 | 336.40 | 337.20 | 332.73 | -1.35% | 49,231 |
| Oct 7, 2026 | 348.80 | 348.80 | 340.20 | 341.80 | 337.27 | -1.50% | 55,004 |
| Oct 6, 2026 | 345.00 | 348.00 | 342.00 | 347.00 | 342.40 | 1.76% | 62,500 |
| Oct 5, 2026 | 341.00 | 343.40 | 339.00 | 341.00 | 336.48 | -0.12% | 85,257 |
| Oct 2, 2026 | 346.00 | 346.00 | 340.60 | 341.40 | 336.87 | -1.33% | 116,863 |
| Oct 1, 2026 | 347.40 | 352.20 | 345.40 | 346.00 | 341.41 | -0.52% | 91,088 |
| Sep 30, 2026 | 349.40 | 355.00 | 346.40 | 347.80 | 343.19 | -1.70% | 159,570 |
| Sep 29, 2026 | 348.20 | 357.00 | 348.20 | 353.80 | 349.11 | 1.61% | 65,197 |
| Sep 28, 2026 | 352.00 | 354.00 | 347.80 | 348.20 | 343.58 | -0.68% | 63,241 |
| Sep 25, 2026 | 354.00 | 357.20 | 350.00 | 350.60 | 345.95 | -0.62% | 73,376 |
| Sep 24, 2026 | 362.80 | 363.60 | 352.80 | 352.80 | 348.12 | -2.81% | 132,379 |
| Sep 23, 2026 | 367.40 | 368.00 | 360.80 | 363.00 | 358.19 | -1.20% | 49,602 |
| Sep 22, 2026 | 374.20 | 376.80 | 366.20 | 367.40 | 362.53 | -1.92% | 59,443 |
| Sep 21, 2026 | 365.20 | 375.40 | 365.20 | 374.60 | 369.63 | 2.24% | 48,622 |
| Sep 18, 2026 | 365.40 | 367.60 | 362.80 | 366.40 | 361.54 | -0.05% | 181,932 |
| Sep 17, 2026 | 367.60 | 369.80 | 365.20 | 366.60 | 361.74 | -0.38% | 40,975 |
| Sep 16, 2026 | 370.40 | 374.80 | 365.40 | 368.00 | 363.12 | -0.54% | 40,623 |
| Sep 15, 2026 | 369.60 | 372.80 | 363.80 | 370.00 | 365.09 | 0.05% | 405,036 |
| Sep 14, 2026 | 378.00 | 378.80 | 369.80 | 369.80 | 364.90 | -1.81% | 65,025 |
| Sep 11, 2026 | 375.20 | 379.40 | 372.60 | 376.60 | 371.61 | 0.05% | 56,501 |
| Sep 10, 2026 | 375.40 | 380.40 | 374.00 | 376.40 | 371.41 | 0.43% | 92,678 |
| Sep 9, 2026 | 380.00 | 381.80 | 374.80 | 374.80 | 369.83 | -1.58% | 34,437 |
| Sep 8, 2026 | 387.00 | 387.20 | 380.80 | 380.80 | 375.75 | -1.60% | 57,827 |
| Sep 7, 2026 | 383.00 | 388.60 | 380.60 | 387.00 | 381.87 | 0.57% | 41,063 |
| Sep 4, 2026 | 388.00 | 389.20 | 381.00 | 384.80 | 379.70 | -0.82% | 75,294 |
| Sep 3, 2026 | 384.80 | 393.00 | 384.80 | 388.00 | 382.85 | 1.04% | 53,509 |
| Sep 2, 2026 | 383.00 | 384.00 | 379.60 | 384.00 | 378.91 | 0.16% | 198,664 |
| Sep 1, 2026 | 378.60 | 384.40 | 377.60 | 383.40 | 378.32 | 1.11% | 47,633 |
| Aug 31, 2026 | 388.20 | 388.20 | 377.80 | 379.20 | 374.17 | -2.32% | 82,361 |