Catena Media plc (STO:CTM)
Sweden · Delayed Price · Currency is SEK 2.320
-0.010 (-0.43%)
At close: Feb 27, 2026
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.33 | 2.35 | 2.22 | 2.32 | 2.32 | -0.43% | 217,786 |
| Feb 26, 2026 | 2.28 | 2.33 | 2.16 | 2.33 | 2.33 | 2.64% | 84,656 |
| Feb 25, 2026 | 2.26 | 2.30 | 2.12 | 2.27 | 2.27 | 0.67% | 279,523 |
| Feb 24, 2026 | 2.31 | 2.37 | 2.21 | 2.26 | 2.26 | -1.96% | 168,435 |
| Feb 23, 2026 | 2.20 | 2.47 | 2.20 | 2.30 | 2.30 | 5.50% | 465,615 |
| Feb 20, 2026 | 2.19 | 2.36 | 2.11 | 2.18 | 2.18 | - | 333,728 |
| Feb 19, 2026 | 1.90 | 2.22 | 1.90 | 2.18 | 2.18 | 15.96% | 735,656 |
| Feb 18, 2026 | 2.00 | 2.01 | 1.88 | 1.88 | 1.88 | -6.47% | 714,837 |
| Feb 17, 2026 | 2.16 | 2.17 | 2.00 | 2.01 | 2.01 | -10.86% | 559,953 |
| Feb 16, 2026 | 2.26 | 2.29 | 2.06 | 2.26 | 2.26 | 0.22% | 322,278 |
| Feb 13, 2026 | 2.35 | 2.37 | 2.22 | 2.25 | 2.25 | -3.64% | 508,388 |
| Feb 12, 2026 | 3.15 | 3.24 | 2.34 | 2.34 | 2.34 | -22.81% | 1,855,085 |
| Feb 11, 2026 | 2.43 | 3.45 | 2.42 | 3.03 | 3.03 | 57.55% | 7,355,353 |
| Feb 10, 2026 | 1.80 | 1.95 | 1.72 | 1.92 | 1.92 | 8.23% | 106,220 |
| Feb 9, 2026 | 1.77 | 1.83 | 1.68 | 1.77 | 1.77 | -1.44% | 152,936 |
| Feb 6, 2026 | 1.74 | 1.81 | 1.66 | 1.80 | 1.80 | 3.09% | 120,517 |
| Feb 5, 2026 | 1.64 | 1.75 | 1.61 | 1.75 | 1.75 | 6.46% | 112,743 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.62 | 1.64 | 1.64 | -6.71% | 84,078 |
| Feb 3, 2026 | 1.75 | 1.80 | 1.71 | 1.76 | 1.76 | -0.79% | 24,396 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | 0.45% | 22,019 |
| Jan 30, 2026 | 1.86 | 1.87 | 1.75 | 1.76 | 1.76 | -4.44% | 70,691 |
| Jan 29, 2026 | 1.70 | 1.87 | 1.70 | 1.85 | 1.85 | 7.08% | 283,838 |
| Jan 28, 2026 | 1.65 | 1.82 | 1.65 | 1.72 | 1.72 | 4.11% | 104,121 |
| Jan 27, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -0.84% | 27,692 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 56,408 |
| Jan 23, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 58,312 |
| Jan 22, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -3.07% | 25,381 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.82% | 116,838 |
| Jan 20, 2026 | 1.65 | 1.71 | 1.60 | 1.71 | 1.71 | 3.14% | 180,212 |
| Jan 19, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | - | 91,919 |
| Jan 16, 2026 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -3.50% | 390,460 |
| Jan 15, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | 3.88% | 98,602 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 20,551 |
| Jan 13, 2026 | 1.58 | 1.72 | 1.57 | 1.70 | 1.70 | 7.59% | 294,494 |
| Jan 12, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -1.74% | 300,796 |
| Jan 9, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | -0.99% | 583,542 |
| Jan 8, 2026 | 1.74 | 1.74 | 1.57 | 1.62 | 1.62 | -2.75% | 761,043 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.61 | 1.67 | 1.67 | -2.11% | 226,124 |
| Jan 5, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 0.35% | 144,300 |
| Jan 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 112,506 |
| Dec 30, 2025 | 1.77 | 1.77 | 1.64 | 1.65 | 1.65 | -6.57% | 412,049 |
| Dec 29, 2025 | 1.80 | 1.83 | 1.72 | 1.77 | 1.77 | -4.54% | 374,551 |
| Dec 23, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.91% | 101,426 |
| Dec 22, 2025 | 1.66 | 1.89 | 1.66 | 1.89 | 1.89 | 14.16% | 398,154 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.59 | 1.65 | 1.65 | 1.47% | 421,784 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.59 | 1.63 | 1.63 | -4.12% | 510,356 |
| Dec 17, 2025 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 5.47% | 192,114 |
| Dec 16, 2025 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | 0.63% | 358,487 |
| Dec 15, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.96% | 233,051 |
| Dec 12, 2025 | 1.64 | 1.68 | 1.59 | 1.63 | 1.63 | -0.49% | 206,847 |