Catena Media plc CTM
OMXSTO · Sweden · Consumer Services
SEK 3.04+0.04 (+1.33%)
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 3.00 | -0.66% | SEK 3.01 | SEK 3.07 | SEK 2.97 | 253.62K |
| 2026-09-29 | SEK 3.02 | +2.37% | SEK 3.03 | SEK 3.03 | SEK 2.97 | 105.76K |
| 2026-09-28 | SEK 2.95 | +1.55% | SEK 3.00 | SEK 3.04 | SEK 2.95 | 130.35K |
| 2026-09-25 | SEK 2.90 | -1.53% | SEK 2.96 | SEK 2.98 | SEK 2.90 | 69.64K |
| 2026-09-24 | SEK 2.95 | +1.37% | SEK 2.98 | SEK 3.00 | SEK 2.91 | 50.64K |
| 2026-09-23 | SEK 2.91 | -2.84% | SEK 3.00 | SEK 3.03 | SEK 2.91 | 23.82K |
| 2026-09-22 | SEK 2.99 | +3.28% | SEK 2.95 | SEK 2.99 | SEK 2.95 | 26.80K |
| 2026-09-21 | SEK 2.90 | 0.00% | SEK 2.91 | SEK 2.99 | SEK 2.90 | 41.15K |
| 2026-09-18 | SEK 2.90 | -1.69% | SEK 2.95 | SEK 2.99 | SEK 2.90 | 52.92K |
| 2026-09-17 | SEK 2.95 | -1.67% | SEK 3.10 | SEK 3.10 | SEK 2.90 | 108.57K |
| 2026-09-16 | SEK 3.00 | +3.45% | SEK 2.89 | SEK 3.00 | SEK 2.89 | 61.69K |
| 2026-09-15 | SEK 2.90 | +5.65% | SEK 2.77 | SEK 2.91 | SEK 2.74 | 84.24K |
| 2026-09-14 | SEK 2.74 | +0.73% | SEK 2.69 | SEK 2.78 | SEK 2.66 | 42.61K |
| 2026-09-11 | SEK 2.72 | -0.73% | SEK 2.65 | SEK 2.74 | SEK 2.65 | 21.99K |
| 2026-09-10 | SEK 2.74 | +1.29% | SEK 2.71 | SEK 2.79 | SEK 2.60 | 36.73K |
| 2026-09-09 | SEK 2.71 | -0.18% | SEK 2.73 | SEK 2.74 | SEK 2.60 | 111.61K |
| 2026-09-08 | SEK 2.71 | +0.56% | SEK 2.69 | SEK 2.74 | SEK 2.65 | 79.16K |
| 2026-09-07 | SEK 2.70 | +0.56% | SEK 2.64 | SEK 2.78 | SEK 2.58 | 63.05K |
| 2026-09-04 | SEK 2.68 | +2.68% | SEK 2.62 | SEK 2.68 | SEK 2.62 | 81.49K |
| 2026-09-03 | SEK 2.62 | +4.39% | SEK 2.51 | SEK 2.63 | SEK 2.48 | 135.25K |
| 2026-09-02 | SEK 2.51 | -2.72% | SEK 2.58 | SEK 2.59 | SEK 2.51 | 32.96K |
| 2026-09-01 | SEK 2.58 | -6.36% | SEK 2.72 | SEK 2.72 | SEK 2.53 | 215.75K |
| 2026-08-31 | SEK 2.75 | -2.83% | SEK 2.83 | SEK 2.89 | SEK 2.74 | 97.78K |
| 2026-08-28 | SEK 2.83 | -2.41% | SEK 2.89 | SEK 2.90 | SEK 2.83 | 168.09K |
| 2026-08-27 | SEK 2.90 | -3.97% | SEK 3.00 | SEK 3.06 | SEK 2.90 | 219.35K |
| 2026-08-26 | SEK 3.02 | -2.58% | SEK 3.10 | SEK 3.10 | SEK 2.90 | 252.08K |
| 2026-08-25 | SEK 3.10 | +6.71% | SEK 2.90 | SEK 3.22 | SEK 2.82 | 241.44K |
| 2026-08-24 | SEK 2.90 | +2.65% | SEK 2.84 | SEK 2.91 | SEK 2.83 | 88.51K |
| 2026-08-21 | SEK 2.83 | -1.05% | SEK 2.82 | SEK 2.86 | SEK 2.75 | 101.00K |
| 2026-08-20 | SEK 2.86 | +3.06% | SEK 2.76 | SEK 2.88 | SEK 2.76 | 87.47K |
| 2026-08-19 | SEK 2.78 | -4.31% | SEK 2.99 | SEK 2.99 | SEK 2.78 | 59.58K |
| 2026-08-18 | SEK 2.90 | +1.22% | SEK 2.78 | SEK 2.95 | SEK 2.78 | 195.51K |
| 2026-08-17 | SEK 2.87 | +5.33% | SEK 2.70 | SEK 2.99 | SEK 2.65 | 555.91K |
| 2026-08-14 | SEK 2.72 | -6.21% | SEK 2.90 | SEK 2.90 | SEK 2.72 | 309.21K |
| 2026-08-13 | SEK 2.90 | -1.36% | SEK 2.96 | SEK 3.00 | SEK 2.80 | 504.24K |
| 2026-08-12 | SEK 2.94 | -26.50% | SEK 3.22 | SEK 3.22 | SEK 2.77 | 2.47M |
| 2026-08-11 | SEK 4.00 | +2.56% | SEK 3.93 | SEK 4.11 | SEK 3.64 | 409.85K |
| 2026-08-10 | SEK 3.90 | -8.24% | SEK 4.24 | SEK 4.24 | SEK 3.80 | 450.56K |
| 2026-08-07 | SEK 4.25 | -3.41% | SEK 4.60 | SEK 4.61 | SEK 4.12 | 347.67K |
| 2026-08-06 | SEK 4.40 | +1.85% | SEK 4.42 | SEK 4.64 | SEK 4.27 | 337.60K |
| 2026-08-05 | SEK 4.32 | +12.21% | SEK 3.94 | SEK 4.43 | SEK 3.90 | 379.72K |
| 2026-08-04 | SEK 3.85 | -3.75% | SEK 4.10 | SEK 4.10 | SEK 3.83 | 254.57K |
| 2026-08-03 | SEK 4.00 | +6.67% | SEK 3.82 | SEK 4.18 | SEK 3.79 | 299.03K |
| 2026-07-31 | SEK 3.75 | -4.58% | SEK 3.99 | SEK 4.18 | SEK 3.75 | 387.81K |
| 2026-07-30 | SEK 3.93 | +11.33% | SEK 3.54 | SEK 4.00 | SEK 3.45 | 341.46K |
| 2026-07-29 | SEK 3.53 | -14.94% | SEK 4.15 | SEK 4.18 | SEK 3.46 | 682.58K |
| 2026-07-28 | SEK 4.15 | +29.28% | SEK 3.25 | SEK 4.15 | SEK 3.21 | 990.97K |
| 2026-07-27 | SEK 3.21 | +7.54% | SEK 3.02 | SEK 3.27 | SEK 2.97 | 355.49K |
| 2026-07-24 | SEK 2.98 | +0.51% | SEK 2.96 | SEK 3.00 | SEK 2.90 | 41.32K |
| 2026-07-23 | SEK 2.97 | +2.41% | SEK 2.90 | SEK 2.97 | SEK 2.84 | 130.28K |
| 2026-07-22 | SEK 2.90 | -0.17% | SEK 2.87 | SEK 2.90 | SEK 2.76 | 96.79K |
| 2026-07-21 | SEK 2.90 | +1.75% | SEK 2.86 | SEK 2.95 | SEK 2.86 | 31.17K |
| 2026-07-20 | SEK 2.86 | -0.17% | SEK 2.87 | SEK 2.92 | SEK 2.78 | 89.80K |
| 2026-07-17 | SEK 2.86 | +1.06% | SEK 2.90 | SEK 2.90 | SEK 2.83 | 29.85K |
| 2026-07-16 | SEK 2.83 | 0.00% | SEK 2.87 | SEK 2.91 | SEK 2.83 | 57.84K |
| 2026-07-15 | SEK 2.83 | -1.05% | SEK 2.86 | SEK 2.91 | SEK 2.76 | 119.79K |
| 2026-07-14 | SEK 2.86 | +0.70% | SEK 2.78 | SEK 2.86 | SEK 2.75 | 40.53K |
| 2026-07-13 | SEK 2.84 | +1.07% | SEK 2.88 | SEK 2.90 | SEK 2.80 | 95.01K |
| 2026-07-10 | SEK 2.81 | +1.08% | SEK 2.81 | SEK 2.88 | SEK 2.78 | 37.47K |
| 2026-07-09 | SEK 2.78 | +4.32% | SEK 2.68 | SEK 2.84 | SEK 2.68 | 151.77K |
| 2026-07-08 | SEK 2.66 | -3.96% | SEK 2.78 | SEK 2.78 | SEK 2.64 | 180.32K |
| 2026-07-07 | SEK 2.78 | -1.25% | SEK 2.84 | SEK 2.89 | SEK 2.62 | 246.09K |
| 2026-07-06 | SEK 2.81 | -5.86% | SEK 3.05 | SEK 3.06 | SEK 2.81 | 113.39K |
| 2026-07-03 | SEK 2.98 | +9.74% | SEK 2.73 | SEK 3.00 | SEK 2.72 | 497.06K |
| 2026-07-02 | SEK 2.72 | +1.87% | SEK 2.67 | SEK 2.72 | SEK 2.67 | 114.45K |
| 2026-07-01 | SEK 2.67 | +1.14% | SEK 2.64 | SEK 2.79 | SEK 2.61 | 41.68K |
| 2026-06-30 | SEK 2.64 | -0.19% | SEK 2.64 | SEK 2.66 | SEK 2.61 | 186.13K |
| 2026-06-29 | SEK 2.64 | +2.72% | SEK 2.58 | SEK 2.70 | SEK 2.58 | 129.65K |
| 2026-06-26 | SEK 2.58 | +0.19% | SEK 2.57 | SEK 2.59 | SEK 2.57 | 45.38K |
| 2026-06-25 | SEK 2.57 | +0.78% | SEK 2.51 | SEK 2.58 | SEK 2.51 | 26.59K |
| 2026-06-24 | SEK 2.55 | +2.41% | SEK 2.49 | SEK 2.57 | SEK 2.45 | 141.51K |
| 2026-06-23 | SEK 2.49 | +1.01% | SEK 2.42 | SEK 2.50 | SEK 2.42 | 44.71K |
| 2026-06-22 | SEK 2.46 | -0.80% | SEK 2.45 | SEK 2.49 | SEK 2.45 | 36.26K |
| 2026-06-18 | SEK 2.48 | +2.90% | SEK 2.50 | SEK 2.50 | SEK 2.42 | 107.57K |
| 2026-06-17 | SEK 2.41 | +3.87% | SEK 2.32 | SEK 2.54 | SEK 2.28 | 288.65K |
| 2026-06-16 | SEK 2.33 | -2.52% | SEK 2.39 | SEK 2.39 | SEK 2.33 | 19.20K |
| 2026-06-15 | SEK 2.38 | -0.63% | SEK 2.33 | SEK 2.40 | SEK 2.33 | 190.64K |
| 2026-06-12 | SEK 2.40 | +0.63% | SEK 2.35 | SEK 2.40 | SEK 2.32 | 123.54K |
| 2026-06-11 | SEK 2.38 | +1.06% | SEK 2.33 | SEK 2.38 | SEK 2.30 | 65.68K |
| 2026-06-10 | SEK 2.36 | -0.42% | SEK 2.37 | SEK 2.39 | SEK 2.31 | 65.00K |
| 2026-06-09 | SEK 2.37 | -5.20% | SEK 2.47 | SEK 2.56 | SEK 2.37 | 257.92K |
| 2026-06-08 | SEK 2.50 | +2.04% | SEK 2.45 | SEK 2.50 | SEK 2.38 | 32.87K |
| 2026-06-05 | SEK 2.45 | +1.03% | SEK 2.42 | SEK 2.46 | SEK 2.40 | 75.82K |
| 2026-06-04 | SEK 2.42 | -0.21% | SEK 2.38 | SEK 2.43 | SEK 2.35 | 27.81K |
| 2026-06-03 | SEK 2.43 | +0.21% | SEK 2.38 | SEK 2.43 | SEK 2.37 | 113.14K |
| 2026-06-02 | SEK 2.42 | +0.62% | SEK 2.37 | SEK 2.44 | SEK 2.37 | 45.76K |
| 2026-06-01 | SEK 2.41 | -0.21% | SEK 2.45 | SEK 2.48 | SEK 2.39 | 71.05K |
| 2026-05-29 | SEK 2.41 | +0.42% | SEK 2.42 | SEK 2.46 | SEK 2.41 | 20.43K |
| 2026-05-28 | SEK 2.40 | -2.04% | SEK 2.45 | SEK 2.49 | SEK 2.40 | 61.93K |
| 2026-05-27 | SEK 2.45 | +1.24% | SEK 2.43 | SEK 2.55 | SEK 2.40 | 324.17K |