Catena Media plc (STO:CTM)
Sweden · Delayed Price · Currency is SEK 1.608
-0.016 (-0.99%)
At close: Jan 9, 2026
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.69 | 1.72 | 1.59 | 1.64 | 1.64 | -2.96% | 276,975 |
| Dec 10, 2025 | 1.63 | 1.69 | 1.59 | 1.69 | 1.69 | 5.62% | 346,278 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -0.25% | 183,376 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.52 | 1.60 | 1.60 | -5.54% | 242,946 |
| Dec 5, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 2.54% | 59,835 |
| 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 |