Catena Media plc (STO:CTM)
Sweden · Delayed Price · Currency is SEK 1.746
+0.106 (6.46%)
At close: Feb 5, 2026
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.64 | 1.75 | 1.61 | 1.62 | - | -1.22% | 75,700 |
| 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 |
| 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 |