Catella AB Class B CAT_B
OMXSTO · İsveç · Finans
SEK 15,76-0,28 (-%1,75)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-30 | SEK 15,76 | -%1,75 | SEK 16,00 | SEK 16,02 | SEK 15,76 | 25,84K |
| 2026-10-29 | SEK 16,04 | +%0,63 | SEK 15,92 | SEK 16,50 | SEK 15,88 | 27,05K |
| 2026-10-28 | SEK 15,94 | -%0,99 | SEK 16,10 | SEK 16,10 | SEK 15,62 | 40,02K |
| 2026-10-27 | SEK 16,10 | +%2,16 | SEK 15,80 | SEK 16,24 | SEK 15,56 | 37,05K |
| 2026-10-26 | SEK 15,76 | +%1,55 | SEK 15,44 | SEK 15,78 | SEK 15,44 | 29,47K |
| 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 |