Catella AB Class B CAT_B
OMXSTO · Sweden · Finance
SEK 15.520.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-26 | SEK 15.50 | -0.13% | SEK 15.44 | SEK 15.60 | SEK 15.44 | 6.79K |
| 2026-10-23 | SEK 15.52 | -0.13% | SEK 15.42 | SEK 15.74 | SEK 15.42 | 71.76K |
| 2026-10-22 | SEK 15.54 | +1.17% | SEK 15.30 | SEK 15.58 | SEK 15.28 | 33.59K |
| 2026-10-21 | SEK 15.36 | -0.13% | SEK 15.00 | SEK 15.38 | SEK 15.00 |
| 47.99K |
| 2026-10-20 | SEK 15.38 | -0.77% | SEK 15.44 | SEK 15.62 | SEK 15.30 | 71.87K |
| 2026-10-19 | SEK 15.50 | -0.90% | SEK 15.62 | SEK 15.64 | SEK 15.40 | 64.75K |
| 2026-10-16 | SEK 15.64 | -0.76% | SEK 15.54 | SEK 15.76 | SEK 15.52 | 63.22K |
| 2026-10-15 | SEK 15.76 | 0.00% | SEK 15.80 | SEK 15.88 | SEK 15.34 | 57.35K |
| 2026-10-14 | SEK 15.76 | -2.60% | SEK 15.96 | SEK 16.22 | SEK 15.76 | 54.19K |
| 2026-10-13 | SEK 16.18 | +1.51% | SEK 16.02 | SEK 16.20 | SEK 15.94 | 17.20K |
| 2026-10-12 | SEK 15.94 | -0.99% | SEK 16.26 | SEK 16.26 | SEK 15.90 | 28.01K |
| 2026-10-09 | SEK 16.10 | -0.62% | SEK 15.48 | SEK 16.36 | SEK 15.48 | 40.27K |
| 2026-10-08 | SEK 16.20 | -1.82% | SEK 16.44 | SEK 16.64 | SEK 16.18 | 104.45K |
| 2026-10-07 | SEK 16.50 | -1.55% | SEK 16.74 | SEK 16.86 | SEK 16.46 | 39.58K |
| 2026-10-06 | SEK 16.76 | -0.71% | SEK 16.90 | SEK 17.08 | SEK 16.72 | 46.07K |
| 2026-10-05 | SEK 16.88 | -2.20% | SEK 17.26 | SEK 17.46 | SEK 16.84 | 83.85K |
| 2026-10-02 | SEK 17.26 | -1.60% | SEK 17.50 | SEK 17.66 | SEK 17.20 | 81.13K |
| 2026-10-01 | SEK 17.54 | -2.88% | SEK 18.06 | SEK 18.10 | SEK 17.48 | 86.27K |
| 2026-09-30 | SEK 18.06 | +0.67% | SEK 17.96 | SEK 18.20 | SEK 17.90 | 54.01K |
| 2026-09-29 | SEK 17.94 | -0.77% | SEK 18.10 | SEK 18.14 | SEK 17.94 | 80.01K |
| 2026-09-28 | SEK 18.08 | -0.88% | SEK 18.20 | SEK 18.22 | SEK 18.08 | 47.32K |
| 2026-09-25 | SEK 18.24 | +0.66% | SEK 18.12 | SEK 18.40 | SEK 18.12 | 54.31K |
| 2026-09-24 | SEK 18.12 | -0.66% | SEK 18.22 | SEK 18.26 | SEK 18.08 | 477.92K |
| 2026-09-23 | SEK 18.24 | +0.22% | SEK 18.16 | SEK 18.34 | SEK 18.16 | 72.61K |
| 2026-09-22 | SEK 18.20 | +0.11% | SEK 18.12 | SEK 18.24 | SEK 18.10 | 109.67K |
| 2026-09-21 | SEK 18.18 | -0.55% | SEK 18.22 | SEK 18.40 | SEK 18.12 | 609.50K |
| 2026-09-18 | SEK 18.28 | +0.33% | SEK 18.28 | SEK 18.30 | SEK 18.12 | 36.35K |
| 2026-09-17 | SEK 18.22 | +0.89% | SEK 18.06 | SEK 18.30 | SEK 18.04 | 91.54K |
| 2026-09-16 | SEK 18.06 | -0.55% | SEK 18.04 | SEK 18.20 | SEK 18.02 | 86.66K |
| 2026-09-15 | SEK 18.16 | +0.44% | SEK 18.12 | SEK 18.30 | SEK 17.96 | 143.61K |
| 2026-09-14 | SEK 18.08 | -0.44% | SEK 18.06 | SEK 18.26 | SEK 17.96 | 55.45K |
| 2026-09-11 | SEK 18.16 | +0.33% | SEK 18.14 | SEK 18.16 | SEK 17.96 | 66.51K |
| 2026-09-10 | SEK 18.10 | -0.22% | SEK 18.18 | SEK 18.18 | SEK 18.06 | 66.03K |
| 2026-09-09 | SEK 18.14 | -0.11% | SEK 18.02 | SEK 18.24 | SEK 18.02 | 81.74K |
| 2026-09-08 | SEK 18.16 | -0.98% | SEK 18.40 | SEK 18.50 | SEK 18.04 | 100.11K |
| 2026-09-07 | SEK 18.34 | -1.71% | SEK 18.78 | SEK 18.86 | SEK 18.34 | 97.51K |
| 2026-09-04 | SEK 18.66 | +1.52% | SEK 18.34 | SEK 18.78 | SEK 18.34 | 100.03K |
| 2026-09-03 | SEK 18.38 | +0.33% | SEK 18.34 | SEK 18.66 | SEK 18.34 | 66.38K |
| 2026-09-02 | SEK 18.32 | -0.65% | SEK 18.42 | SEK 18.68 | SEK 18.14 | 101.89K |
| 2026-09-01 | SEK 18.44 | +0.66% | SEK 18.34 | SEK 18.74 | SEK 18.34 | 90.19K |
| 2026-08-31 | SEK 18.32 | +1.89% | SEK 18.00 | SEK 18.60 | SEK 17.98 | 117.04K |
| 2026-08-28 | SEK 17.98 | -1.21% | SEK 18.20 | SEK 18.20 | SEK 17.82 | 93.67K |
| 2026-08-27 | SEK 18.20 | -1.19% | SEK 18.46 | SEK 18.46 | SEK 18.04 | 68.96K |
| 2026-08-26 | SEK 18.42 | +0.11% | SEK 18.48 | SEK 18.66 | SEK 18.42 | 105.56K |
| 2026-08-25 | SEK 18.40 | -0.54% | SEK 18.50 | SEK 18.66 | SEK 18.40 | 220.96K |
| 2026-08-24 | SEK 18.50 | +1.20% | SEK 18.22 | SEK 18.50 | SEK 18.20 | 147.85K |
| 2026-08-21 | SEK 18.28 | -1.19% | SEK 18.30 | SEK 18.80 | SEK 18.28 | 121.79K |
| 2026-08-20 | SEK 18.50 | -4.24% | SEK 19.00 | SEK 19.36 | SEK 18.20 | 1.70M |
| 2026-08-19 | SEK 19.32 | -1.93% | SEK 19.70 | SEK 19.76 | SEK 19.32 | 21.99K |
| 2026-08-18 | SEK 19.70 | +0.82% | SEK 19.54 | SEK 19.70 | SEK 19.24 | 10.85K |
| 2026-08-17 | SEK 19.54 | -0.10% | SEK 19.56 | SEK 19.64 | SEK 19.28 | 10.43K |
| 2026-08-14 | SEK 19.56 | +0.31% | SEK 19.36 | SEK 19.76 | SEK 19.36 | 16.40K |
| 2026-08-13 | SEK 19.50 | +0.93% | SEK 19.32 | SEK 19.66 | SEK 19.32 | 21.77K |
| 2026-08-12 | SEK 19.32 | -2.23% | SEK 19.58 | SEK 19.84 | SEK 19.30 | 25.22K |
| 2026-08-11 | SEK 19.76 | +1.33% | SEK 19.54 | SEK 19.78 | SEK 19.44 | 27.48K |
| 2026-08-10 | SEK 19.50 | -1.71% | SEK 19.86 | SEK 19.94 | SEK 19.22 | 655.66K |
| 2026-08-07 | SEK 19.84 | -0.30% | SEK 19.70 | SEK 19.84 | SEK 19.54 | 27.54K |
| 2026-08-06 | SEK 19.90 | -0.30% | SEK 19.72 | SEK 19.96 | SEK 19.64 | 19.26K |
| 2026-08-05 | SEK 19.96 | -0.94% | SEK 20.00 | SEK 20.20 | SEK 19.76 | 27.52K |
| 2026-08-04 | SEK 20.15 | +0.25% | SEK 20.25 | SEK 20.40 | SEK 20.00 | 50.78K |
| 2026-08-03 | SEK 20.10 | +0.25% | SEK 19.80 | SEK 20.35 | SEK 19.80 | 43.70K |
| 2026-07-31 | SEK 20.05 | -0.74% | SEK 20.00 | SEK 20.40 | SEK 19.94 | 11.97K |
| 2026-07-30 | SEK 20.20 | +0.50% | SEK 20.00 | SEK 20.30 | SEK 20.00 | 28.80K |
| 2026-07-29 | SEK 20.10 | +0.25% | SEK 20.05 | SEK 20.35 | SEK 19.70 | 34.51K |
| 2026-07-28 | SEK 20.05 | +1.16% | SEK 19.98 | SEK 20.15 | SEK 19.70 | 27.93K |
| 2026-07-27 | SEK 19.82 | +0.30% | SEK 19.80 | SEK 20.15 | SEK 19.58 | 54.27K |
| 2026-07-24 | SEK 19.76 | +1.75% | SEK 19.30 | SEK 19.78 | SEK 19.20 | 21.64K |
| 2026-07-23 | SEK 19.42 | -1.12% | SEK 19.42 | SEK 19.60 | SEK 19.22 | 34.91K |
| 2026-07-22 | SEK 19.64 | -0.10% | SEK 19.62 | SEK 19.82 | SEK 19.54 | 17.64K |
| 2026-07-21 | SEK 19.66 | +0.10% | SEK 19.80 | SEK 19.80 | SEK 19.44 | 47.78K |
| 2026-07-20 | SEK 19.64 | -1.21% | SEK 20.05 | SEK 20.05 | SEK 19.52 | 41.30K |
| 2026-07-17 | SEK 19.88 | -1.34% | SEK 20.35 | SEK 20.35 | SEK 19.86 | 20.84K |
| 2026-07-16 | SEK 20.15 | +0.75% | SEK 20.05 | SEK 20.25 | SEK 19.92 | 15.36K |
| 2026-07-15 | SEK 20.00 | +0.10% | SEK 19.94 | SEK 20.20 | SEK 19.84 | 8.41K |
| 2026-07-14 | SEK 19.98 | +0.50% | SEK 19.84 | SEK 20.00 | SEK 19.66 | 21.08K |
| 2026-07-13 | SEK 19.88 | -0.20% | SEK 19.92 | SEK 20.05 | SEK 19.82 | 21.54K |
| 2026-07-10 | SEK 19.92 | +0.20% | SEK 19.88 | SEK 20.25 | SEK 19.78 | 59.84K |
| 2026-07-09 | SEK 19.88 | +1.74% | SEK 19.54 | SEK 19.98 | SEK 19.54 | 36.15K |
| 2026-07-08 | SEK 19.54 | -2.79% | SEK 20.00 | SEK 20.05 | SEK 19.54 | 50.57K |
| 2026-07-07 | SEK 20.10 | +3.08% | SEK 19.62 | SEK 20.20 | SEK 19.62 | 81.38K |
| 2026-07-06 | SEK 19.50 | -1.22% | SEK 19.90 | SEK 19.90 | SEK 19.42 | 51.01K |
| 2026-07-03 | SEK 19.74 | +0.30% | SEK 19.76 | SEK 19.92 | SEK 19.50 | 82.11K |
| 2026-07-02 | SEK 19.68 | -1.20% | SEK 20.20 | SEK 20.20 | SEK 19.40 | 77.60K |
| 2026-07-01 | SEK 19.92 | -3.30% | SEK 20.50 | SEK 20.50 | SEK 19.84 | 47.11K |
| 2026-06-30 | SEK 20.60 | +0.98% | SEK 20.65 | SEK 20.65 | SEK 20.35 | 58.72K |
| 2026-06-29 | SEK 20.40 | -0.49% | SEK 20.50 | SEK 20.75 | SEK 20.30 | 24.26K |
| 2026-06-26 | SEK 20.50 | -0.24% | SEK 20.50 | SEK 20.50 | SEK 20.00 | 69.27K |
| 2026-06-25 | SEK 20.55 | -0.48% | SEK 20.45 | SEK 20.90 | SEK 20.45 | 55.85K |
| 2026-06-24 | SEK 20.65 | -0.72% | SEK 20.60 | SEK 20.75 | SEK 20.40 | 63.93K |
| 2026-06-23 | SEK 20.80 | 0.00% | SEK 20.55 | SEK 20.90 | SEK 20.45 | 58.11K |