Catena AB CATE
OMXSTO · Sweden · Finance
SEK 346.00-1.80 (-0.52%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 347.80 | -1.70% | SEK 349.40 | SEK 355.00 | SEK 346.40 | 159.57K |
| 2026-09-29 | SEK 353.80 | +1.61% | SEK 348.20 | SEK 357.00 | SEK 348.20 | 65.20K |
| 2026-09-28 | SEK 348.20 | -0.68% | SEK 352.00 | SEK 354.00 | SEK 347.80 | 63.24K |
| 2026-09-25 | SEK 350.60 | -0.62% | SEK 354.00 | SEK 357.20 | SEK 350.00 | 73.32K |
| 2026-09-24 | SEK 352.80 | -2.81% | SEK 362.80 | SEK 363.60 | SEK 352.80 | 132.38K |
| 2026-09-23 | SEK 363.00 | -1.20% | SEK 367.40 | SEK 368.00 | SEK 360.80 | 49.40K |
| 2026-09-22 | SEK 367.40 | -1.92% | SEK 374.20 | SEK 376.80 | SEK 366.20 | 59.44K |
| 2026-09-21 | SEK 374.60 | +2.24% | SEK 365.20 | SEK 375.40 | SEK 365.20 | 48.62K |
| 2026-09-18 | SEK 366.40 | -0.05% | SEK 365.40 | SEK 367.60 | SEK 362.80 | 181.84K |
| 2026-09-17 | SEK 366.60 | -0.38% | SEK 367.60 | SEK 369.80 | SEK 365.20 | 40.98K |
| 2026-09-16 | SEK 368.00 | -0.54% | SEK 370.40 | SEK 374.80 | SEK 365.40 | 40.62K |
| 2026-09-15 | SEK 370.00 | +0.05% | SEK 369.60 | SEK 372.80 | SEK 363.80 | 405.04K |
| 2026-09-14 | SEK 369.80 | -1.81% | SEK 378.00 | SEK 378.80 | SEK 369.80 | 65.03K |
| 2026-09-11 | SEK 376.60 | +0.05% | SEK 375.20 | SEK 379.40 | SEK 372.60 | 56.35K |
| 2026-09-10 | SEK 376.40 | +0.43% | SEK 375.40 | SEK 380.40 | SEK 374.00 | 92.42K |
| 2026-09-09 | SEK 374.80 | -1.58% | SEK 380.00 | SEK 381.80 | SEK 374.80 | 34.44K |
| 2026-09-08 | SEK 380.80 | -1.60% | SEK 387.00 | SEK 387.20 | SEK 380.80 | 57.83K |
| 2026-09-07 | SEK 387.00 | +0.57% | SEK 383.00 | SEK 388.60 | SEK 380.60 | 41.06K |
| 2026-09-04 | SEK 384.80 | -0.82% | SEK 388.00 | SEK 389.20 | SEK 381.00 | 75.29K |
| 2026-09-03 | SEK 388.00 | +1.04% | SEK 384.80 | SEK 393.00 | SEK 384.80 | 53.51K |
| 2026-09-02 | SEK 384.00 | +0.16% | SEK 383.00 | SEK 384.00 | SEK 379.60 | 198.66K |
| 2026-09-01 | SEK 383.40 | +1.11% | SEK 378.60 | SEK 384.40 | SEK 377.60 | 47.63K |
| 2026-08-31 | SEK 379.20 | -2.32% | SEK 388.20 | SEK 388.20 | SEK 377.80 | 82.36K |
| 2026-08-28 | SEK 388.20 | +0.41% | SEK 383.20 | SEK 389.80 | SEK 383.20 | 37.31K |
| 2026-08-27 | SEK 386.60 | -0.36% | SEK 388.00 | SEK 390.40 | SEK 385.00 | 26.24K |
| 2026-08-26 | SEK 388.00 | +0.26% | SEK 387.40 | SEK 390.40 | SEK 385.20 | 89.81K |
| 2026-08-25 | SEK 387.00 | -0.72% | SEK 389.80 | SEK 392.80 | SEK 386.80 | 45.29K |
| 2026-08-24 | SEK 389.80 | +0.41% | SEK 388.20 | SEK 393.40 | SEK 386.80 | 42.78K |
| 2026-08-21 | SEK 388.20 | 0.00% | SEK 388.00 | SEK 392.80 | SEK 387.00 | 41.25K |
| 2026-08-20 | SEK 388.20 | 0.00% | SEK 388.40 | SEK 391.00 | SEK 387.40 | 29.85K |
| 2026-08-19 | SEK 388.20 | -0.67% | SEK 392.20 | SEK 392.40 | SEK 385.60 | 32.21K |
| 2026-08-18 | SEK 390.80 | +0.67% | SEK 388.00 | SEK 393.60 | SEK 386.80 | 44.78K |
| 2026-08-17 | SEK 388.20 | -1.82% | SEK 395.00 | SEK 395.00 | SEK 386.20 | 70.73K |
| 2026-08-14 | SEK 395.40 | -0.80% | SEK 398.60 | SEK 400.00 | SEK 393.80 | 67.95K |
| 2026-08-13 | SEK 398.60 | -0.35% | SEK 400.00 | SEK 401.20 | SEK 395.00 | 49.88K |
| 2026-08-12 | SEK 400.00 | 0.00% | SEK 400.00 | SEK 403.60 | SEK 398.20 | 32.93K |
| 2026-08-11 | SEK 400.00 | +0.86% | SEK 397.40 | SEK 401.40 | SEK 394.60 | 36.68K |
| 2026-08-10 | SEK 396.60 | -1.69% | SEK 403.40 | SEK 403.60 | SEK 395.80 | 39.46K |
| 2026-08-07 | SEK 403.40 | +0.95% | SEK 399.60 | SEK 405.40 | SEK 397.00 | 46.95K |
| 2026-08-06 | SEK 399.60 | -0.20% | SEK 400.00 | SEK 403.20 | SEK 397.80 | 52.82K |
| 2026-08-05 | SEK 400.40 | -0.45% | SEK 402.40 | SEK 403.00 | SEK 398.80 | 39.20K |
| 2026-08-04 | SEK 402.20 | +1.62% | SEK 398.40 | SEK 403.40 | SEK 392.20 | 35.60K |
| 2026-08-03 | SEK 395.80 | +0.35% | SEK 394.60 | SEK 398.80 | SEK 390.00 | 47.83K |
| 2026-07-31 | SEK 394.40 | -0.15% | SEK 400.00 | SEK 400.00 | SEK 392.60 | 62.63K |
| 2026-07-30 | SEK 395.00 | +0.66% | SEK 393.00 | SEK 400.00 | SEK 391.20 | 42.42K |
| 2026-07-29 | SEK 392.40 | -1.06% | SEK 397.60 | SEK 398.20 | SEK 390.20 | 50.41K |
| 2026-07-28 | SEK 396.60 | +0.97% | SEK 393.00 | SEK 398.40 | SEK 392.60 | 34.03K |
| 2026-07-27 | SEK 392.80 | +1.81% | SEK 387.60 | SEK 395.00 | SEK 386.00 | 51.62K |
| 2026-07-24 | SEK 385.80 | -0.16% | SEK 386.40 | SEK 390.00 | SEK 383.60 | 92.95K |
| 2026-07-23 | SEK 386.40 | -1.33% | SEK 400.00 | SEK 400.00 | SEK 386.40 | 41.82K |
| 2026-07-22 | SEK 391.60 | +0.36% | SEK 392.20 | SEK 397.00 | SEK 388.60 | 37.12K |
| 2026-07-21 | SEK 390.20 | -0.36% | SEK 393.00 | SEK 394.20 | SEK 386.80 | 51.55K |
| 2026-07-20 | SEK 391.60 | -1.16% | SEK 395.20 | SEK 397.20 | SEK 391.60 | 51.90K |
| 2026-07-17 | SEK 396.20 | -1.49% | SEK 400.00 | SEK 403.40 | SEK 396.00 | 59.70K |
| 2026-07-16 | SEK 402.20 | -0.30% | SEK 403.40 | SEK 407.60 | SEK 400.40 | 42.75K |
| 2026-07-15 | SEK 403.40 | -0.84% | SEK 408.20 | SEK 408.20 | SEK 403.00 | 75.78K |
| 2026-07-14 | SEK 406.80 | -0.68% | SEK 408.80 | SEK 413.60 | SEK 402.40 | 39.59K |
| 2026-07-13 | SEK 409.60 | -0.19% | SEK 410.40 | SEK 412.00 | SEK 407.40 | 19.89K |
| 2026-07-10 | SEK 410.40 | +0.10% | SEK 415.00 | SEK 418.80 | SEK 410.00 | 43.76K |
| 2026-07-09 | SEK 410.00 | +2.71% | SEK 404.80 | SEK 410.60 | SEK 399.80 | 69.12K |
| 2026-07-08 | SEK 399.20 | -4.31% | SEK 417.20 | SEK 417.20 | SEK 396.00 | 73.21K |
| 2026-07-07 | SEK 417.20 | -0.43% | SEK 420.60 | SEK 424.60 | SEK 417.20 | 87.50K |
| 2026-07-06 | SEK 419.00 | -3.81% | SEK 436.60 | SEK 437.00 | SEK 414.80 | 154.39K |
| 2026-07-03 | SEK 435.60 | +2.11% | SEK 428.80 | SEK 436.00 | SEK 424.60 | 105.82K |
| 2026-07-02 | SEK 426.60 | +2.60% | SEK 417.00 | SEK 430.20 | SEK 415.40 | 178.20K |
| 2026-07-01 | SEK 415.80 | -0.10% | SEK 420.60 | SEK 424.80 | SEK 410.60 | 52.49K |
| 2026-06-30 | SEK 416.20 | +1.66% | SEK 410.40 | SEK 421.40 | SEK 408.20 | 85.06K |
| 2026-06-29 | SEK 409.40 | -0.20% | SEK 408.00 | SEK 412.60 | SEK 407.60 | 37.92K |
| 2026-06-26 | SEK 410.20 | +0.15% | SEK 403.00 | SEK 413.00 | SEK 403.00 | 80.50K |
| 2026-06-25 | SEK 409.60 | +0.49% | SEK 405.80 | SEK 412.40 | SEK 405.20 | 83.50K |
| 2026-06-24 | SEK 407.60 | +0.89% | SEK 404.20 | SEK 409.80 | SEK 399.80 | 117.50K |
| 2026-06-23 | SEK 404.00 | -0.39% | SEK 404.80 | SEK 410.80 | SEK 401.40 | 44.51K |
| 2026-06-22 | SEK 405.60 | +1.00% | SEK 400.40 | SEK 405.60 | SEK 393.80 | 113.41K |
| 2026-06-18 | SEK 401.60 | +0.10% | SEK 401.20 | SEK 404.40 | SEK 396.80 | 376.59K |
| 2026-06-17 | SEK 401.20 | -0.94% | SEK 407.80 | SEK 407.80 | SEK 400.40 | 74.68K |
| 2026-06-16 | SEK 405.00 | -0.93% | SEK 407.80 | SEK 409.60 | SEK 403.40 | 32.54K |
| 2026-06-15 | SEK 408.80 | -0.82% | SEK 417.00 | SEK 423.20 | SEK 407.40 | 34.39K |
| 2026-06-12 | SEK 412.20 | +0.68% | SEK 414.20 | SEK 416.40 | SEK 407.00 | 34.75K |
| 2026-06-11 | SEK 409.40 | -2.29% | SEK 416.60 | SEK 416.60 | SEK 405.80 | 21.73K |
| 2026-06-10 | SEK 419.00 | +1.60% | SEK 412.40 | SEK 419.80 | SEK 408.40 | 42.34K |
| 2026-06-09 | SEK 412.40 | -0.43% | SEK 407.40 | SEK 419.20 | SEK 407.40 | 81.92K |
| 2026-06-08 | SEK 414.20 | -0.19% | SEK 412.60 | SEK 415.40 | SEK 406.40 | 58.33K |
| 2026-06-05 | SEK 415.00 | +0.14% | SEK 416.00 | SEK 422.00 | SEK 413.00 | 50.17K |
| 2026-06-04 | SEK 414.40 | -0.53% | SEK 416.60 | SEK 420.40 | SEK 412.40 | 48.13K |
| 2026-06-03 | SEK 416.60 | -0.76% | SEK 419.80 | SEK 421.20 | SEK 416.00 | 41.49K |
| 2026-06-02 | SEK 419.80 | -0.80% | SEK 424.60 | SEK 430.40 | SEK 419.80 | 96.98K |
| 2026-06-01 | SEK 423.20 | -2.89% | SEK 432.00 | SEK 432.00 | SEK 421.60 | 47.53K |
| 2026-05-29 | SEK 435.80 | +1.44% | SEK 433.80 | SEK 435.80 | SEK 429.00 | 249.88K |
| 2026-05-28 | SEK 429.60 | -1.20% | SEK 439.00 | SEK 439.00 | SEK 429.60 | 122.24K |
| 2026-05-27 | SEK 434.80 | +0.65% | SEK 432.60 | SEK 445.00 | SEK 432.60 | 61.72K |