Catena Media plc (STO:CTM)
Sweden · Delayed Price · Currency is SEK 1.656
+0.016 (0.98%)
At close: Dec 4, 2025
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 0.98% | 101,943 |
| Dec 3, 2025 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -2.61% | 191,468 |
| Dec 2, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 3.19% | 122,115 |
| Dec 1, 2025 | 1.69 | 1.74 | 1.60 | 1.63 | 1.63 | -5.12% | 246,946 |
| Nov 28, 2025 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -2.49% | 115,589 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.89% | 182,668 |
| Nov 26, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.11% | 135,810 |
| Nov 25, 2025 | 1.75 | 1.80 | 1.71 | 1.80 | 1.80 | 1.24% | 92,994 |
| Nov 24, 2025 | 1.81 | 1.83 | 1.70 | 1.77 | 1.77 | -1.99% | 165,591 |
| Nov 21, 2025 | 1.80 | 1.81 | 1.70 | 1.81 | 1.81 | 2.03% | 63,398 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -5.54% | 49,543 |
| Nov 19, 2025 | 1.86 | 1.90 | 1.75 | 1.88 | 1.88 | 4.33% | 89,270 |
| Nov 18, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.70% | 162,283 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.53% | 43,472 |
| Nov 14, 2025 | 2.02 | 2.02 | 1.84 | 1.90 | 1.90 | -5.10% | 140,496 |
| Nov 13, 2025 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -6.32% | 164,500 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.07 | 2.14 | 2.14 | 2.15% | 18,735 |
| Nov 11, 2025 | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -2.11% | 33,682 |
| Nov 10, 2025 | 2.16 | 2.16 | 2.07 | 2.14 | 2.14 | -1.61% | 60,741 |
| Nov 7, 2025 | 2.20 | 2.29 | 2.15 | 2.17 | 2.17 | -3.56% | 30,398 |
| Nov 6, 2025 | 2.15 | 2.28 | 2.14 | 2.25 | 2.25 | 6.64% | 111,160 |
| Nov 5, 2025 | 2.60 | 2.60 | 2.10 | 2.11 | 2.11 | -16.10% | 394,432 |
| Nov 4, 2025 | 2.50 | 2.57 | 2.39 | 2.52 | 2.52 | 3.07% | 115,845 |
| Nov 3, 2025 | 2.50 | 2.70 | 2.27 | 2.44 | 2.44 | -3.75% | 589,931 |
| Oct 31, 2025 | 2.49 | 2.58 | 2.33 | 2.54 | 2.54 | 1.60% | 79,385 |
| Oct 30, 2025 | 2.38 | 2.54 | 2.36 | 2.50 | 2.50 | 5.05% | 146,556 |
| Oct 29, 2025 | 2.21 | 2.48 | 2.18 | 2.38 | 2.38 | 3.71% | 148,511 |
| Oct 28, 2025 | 2.25 | 2.34 | 2.21 | 2.29 | 2.29 | 1.78% | 96,357 |
| Oct 27, 2025 | 2.27 | 2.27 | 2.18 | 2.25 | 2.25 | -0.66% | 102,050 |
| Oct 24, 2025 | 2.25 | 2.30 | 2.19 | 2.27 | 2.27 | 2.26% | 91,220 |
| Oct 23, 2025 | 2.21 | 2.28 | 2.17 | 2.22 | 2.22 | -1.12% | 64,579 |
| Oct 22, 2025 | 2.18 | 2.31 | 2.18 | 2.24 | 2.24 | 0.67% | 71,753 |
| Oct 21, 2025 | 2.18 | 2.25 | 2.17 | 2.23 | 2.23 | -0.89% | 21,804 |
| Oct 20, 2025 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | 7.16% | 174,728 |
| Oct 17, 2025 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -4.34% | 55,678 |
| Oct 16, 2025 | 2.12 | 2.20 | 2.11 | 2.19 | 2.19 | 5.80% | 61,434 |
| Oct 15, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -3.72% | 54,162 |
| Oct 14, 2025 | 2.20 | 2.25 | 2.10 | 2.15 | 2.15 | -0.92% | 66,405 |
| Oct 13, 2025 | 2.10 | 2.17 | 2.00 | 2.17 | 2.17 | 3.33% | 84,508 |
| Oct 10, 2025 | 2.22 | 2.23 | 2.10 | 2.10 | 2.10 | -7.89% | 60,230 |
| Oct 9, 2025 | 2.20 | 2.28 | 2.10 | 2.28 | 2.28 | 8.31% | 129,405 |
| Oct 8, 2025 | 2.42 | 2.47 | 2.11 | 2.11 | 2.11 | -10.62% | 113,299 |
| Oct 7, 2025 | 2.12 | 3.40 | 2.12 | 2.36 | 2.36 | 11.08% | 1,126,055 |
| Oct 6, 2025 | 1.90 | 2.29 | 1.88 | 2.12 | 2.12 | 7.72% | 172,899 |
| Oct 3, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -0.20% | 111,286 |
| Oct 2, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 3.57% | 97,706 |
| Oct 1, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | -0.73% | 25,556 |
| Sep 30, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 3.68% | 49,831 |
| Sep 29, 2025 | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | -0.86% | 36,453 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -0.53% | 36,871 |