Catena Media plc (STO:CTM)
Sweden · Delayed Price · Currency is SEK 2.905
-0.045 (-1.53%)
Sep 25, 2026, 5:29 PM CET
Catena Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.96 | 2.99 | 2.91 | 2.91 | - | -1.53% | 71,068 |
| Sep 24, 2026 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | 1.37% | 50,642 |
| Sep 23, 2026 | 3.00 | 3.03 | 2.91 | 2.91 | 2.91 | -2.84% | 23,820 |
| Sep 22, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 3.28% | 26,800 |
| Sep 21, 2026 | 2.91 | 3.00 | 2.90 | 2.90 | 2.90 | - | 41,146 |
| Sep 18, 2026 | 2.95 | 2.99 | 2.90 | 2.90 | 2.90 | -1.69% | 52,921 |
| Sep 17, 2026 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 108,565 |
| Sep 16, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 3.45% | 61,688 |
| Sep 15, 2026 | 2.77 | 2.92 | 2.74 | 2.90 | 2.90 | 5.65% | 84,244 |
| Sep 14, 2026 | 2.70 | 2.78 | 2.66 | 2.75 | 2.75 | 0.73% | 42,609 |
| Sep 11, 2026 | 2.65 | 2.75 | 2.65 | 2.73 | 2.73 | -0.73% | 21,986 |
| Sep 10, 2026 | 2.71 | 2.79 | 2.60 | 2.75 | 2.75 | 1.29% | 36,726 |
| Sep 9, 2026 | 2.74 | 2.75 | 2.60 | 2.71 | 2.71 | -0.18% | 111,609 |
| Sep 8, 2026 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | 0.56% | 79,160 |
| Sep 7, 2026 | 2.65 | 2.78 | 2.58 | 2.70 | 2.70 | 0.56% | 63,049 |
| Sep 4, 2026 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | 2.68% | 81,491 |
| Sep 3, 2026 | 2.51 | 2.64 | 2.49 | 2.62 | 2.62 | 4.39% | 135,247 |
| Sep 2, 2026 | 2.58 | 2.59 | 2.51 | 2.51 | 2.51 | -2.72% | 32,956 |
| Sep 1, 2026 | 2.72 | 2.72 | 2.53 | 2.58 | 2.58 | -6.36% | 215,753 |
| Aug 31, 2026 | 2.83 | 2.90 | 2.74 | 2.75 | 2.75 | -2.83% | 97,778 |
| Aug 28, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -2.41% | 168,093 |
| Aug 27, 2026 | 3.00 | 3.06 | 2.90 | 2.90 | 2.90 | -3.97% | 219,348 |
| Aug 26, 2026 | 3.10 | 3.10 | 2.90 | 3.02 | 3.02 | -2.58% | 252,080 |
| Aug 25, 2026 | 2.90 | 3.23 | 2.82 | 3.10 | 3.10 | 6.71% | 241,438 |
| Aug 24, 2026 | 2.84 | 2.92 | 2.83 | 2.91 | 2.91 | 2.65% | 88,510 |
| Aug 21, 2026 | 2.82 | 2.86 | 2.75 | 2.83 | 2.83 | -1.05% | 101,003 |
| Aug 20, 2026 | 2.76 | 2.89 | 2.76 | 2.86 | 2.86 | 3.06% | 87,470 |
| Aug 19, 2026 | 2.99 | 2.99 | 2.78 | 2.78 | 2.78 | -4.31% | 59,580 |
| Aug 18, 2026 | 2.78 | 2.96 | 2.78 | 2.90 | 2.90 | 1.22% | 195,513 |
| Aug 17, 2026 | 2.70 | 3.00 | 2.65 | 2.87 | 2.87 | 5.33% | 555,910 |
| Aug 14, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -6.21% | 309,210 |
| Aug 13, 2026 | 2.97 | 3.00 | 2.80 | 2.90 | 2.90 | -1.36% | 504,235 |
| Aug 12, 2026 | 3.22 | 3.22 | 2.77 | 2.94 | 2.94 | -26.50% | 2,473,939 |
| Aug 11, 2026 | 3.94 | 4.11 | 3.65 | 4.00 | 4.00 | 2.56% | 409,846 |
| Aug 10, 2026 | 4.25 | 4.25 | 3.80 | 3.90 | 3.90 | -8.24% | 450,563 |
| Aug 7, 2026 | 4.60 | 4.61 | 4.12 | 4.25 | 4.25 | -3.41% | 347,667 |
| Aug 6, 2026 | 4.42 | 4.64 | 4.27 | 4.40 | 4.40 | 1.85% | 337,604 |
| Aug 5, 2026 | 3.94 | 4.43 | 3.90 | 4.32 | 4.32 | 12.21% | 379,719 |
| Aug 4, 2026 | 4.10 | 4.10 | 3.83 | 3.85 | 3.85 | -3.75% | 254,565 |
| Aug 3, 2026 | 3.82 | 4.18 | 3.79 | 4.00 | 4.00 | 6.67% | 299,034 |
| Jul 31, 2026 | 4.00 | 4.19 | 3.75 | 3.75 | 3.75 | -4.58% | 387,810 |
| Jul 30, 2026 | 3.54 | 4.00 | 3.45 | 3.93 | 3.93 | 11.33% | 341,462 |
| Jul 29, 2026 | 4.15 | 4.18 | 3.46 | 3.53 | 3.53 | -14.94% | 682,587 |
| Jul 28, 2026 | 3.25 | 4.15 | 3.21 | 4.15 | 4.15 | 29.28% | 990,967 |
| Jul 27, 2026 | 3.02 | 3.27 | 2.98 | 3.21 | 3.21 | 7.54% | 355,492 |
| Jul 24, 2026 | 2.97 | 3.00 | 2.90 | 2.99 | 2.99 | 0.51% | 41,318 |
| Jul 23, 2026 | 2.90 | 2.97 | 2.84 | 2.97 | 2.97 | 2.41% | 130,280 |
| Jul 22, 2026 | 2.87 | 2.90 | 2.76 | 2.90 | 2.90 | -0.17% | 96,786 |
| Jul 21, 2026 | 2.86 | 2.96 | 2.86 | 2.91 | 2.91 | 1.75% | 31,165 |
| Jul 20, 2026 | 2.87 | 2.92 | 2.78 | 2.86 | 2.86 | -0.17% | 89,795 |