Katalysen Ventures AB (publ) (NGM:KAV)
Sweden
· Delayed Price · Currency is SEK 5.30
-0.20 (-3.64%)
At close: Mar 5, 2026
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | 8,486 |
| Mar 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 301 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 4,544 |
| Feb 27, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | 4.72% | 49,965 |
| Feb 26, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | -0.93% | 8,241 |
| Feb 25, 2026 | 5.35 | 5.60 | 5.10 | 5.35 | 5.35 | -0.93% | 4,445 |
| Feb 24, 2026 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 1,323 |
| Feb 23, 2026 | 5.60 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | 8,517 |
| Feb 20, 2026 | 5.55 | 6.15 | 5.40 | 5.70 | 5.70 | 5.56% | 15,189 |
| Feb 19, 2026 | 5.30 | 5.60 | 5.25 | 5.40 | 5.40 | -4.42% | 10,000 |
| Feb 18, 2026 | 5.35 | 5.65 | 5.15 | 5.65 | 5.65 | 0.89% | 8,076 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.25 | 5.60 | 5.60 | -1.75% | 7,856 |
| Feb 16, 2026 | 5.40 | 5.95 | 5.40 | 5.70 | 5.70 | 1.79% | 2,224 |
| Feb 13, 2026 | 5.55 | 5.65 | 5.40 | 5.60 | 5.60 | - | 24,809 |
| Feb 12, 2026 | 5.70 | 5.85 | 5.40 | 5.60 | 5.60 | -4.27% | 6,133 |
| Feb 11, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 8.33% | 2,996 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.30 | 5.40 | 5.40 | 0.93% | 6,611 |
| Feb 9, 2026 | 5.65 | 5.85 | 5.35 | 5.35 | 5.35 | -6.14% | 6,295 |
| Feb 6, 2026 | 5.80 | 5.95 | 5.65 | 5.70 | 5.70 | -1.72% | 13,842 |
| Feb 5, 2026 | 5.55 | 5.85 | 5.55 | 5.80 | 5.80 | - | 3,828 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.55 | 5.80 | 5.80 | -4.13% | 6,951 |
| Feb 3, 2026 | 6.05 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 1,963 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.05 | 6.30 | 6.30 | -1.56% | 4,119 |
| Jan 30, 2026 | 6.60 | 6.65 | 6.20 | 6.40 | 6.40 | -2.29% | 3,963 |
| Jan 29, 2026 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | -2.24% | 6,334 |
| Jan 28, 2026 | 6.40 | 6.70 | 6.30 | 6.70 | 6.70 | 3.08% | 7,526 |
| Jan 27, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -4.41% | 6,525 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.35 | 6.80 | 6.80 | -1.45% | 15,447 |
| Jan 23, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -6.76% | 18,492 |
| Jan 22, 2026 | 5.60 | 8.50 | 5.60 | 7.40 | 7.40 | 27.59% | 135,194 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | - | 17,708 |
| Jan 20, 2026 | 6.10 | 6.10 | 5.75 | 5.80 | 5.80 | -4.92% | 1,188 |
| Jan 19, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 5.17% | 14,268 |
| Jan 16, 2026 | 5.80 | 5.85 | 5.65 | 5.80 | 5.80 | -0.85% | 15,222 |
| Jan 15, 2026 | 5.65 | 5.90 | 5.65 | 5.85 | 5.85 | 3.54% | 5,881 |
| Jan 14, 2026 | 5.75 | 5.90 | 5.65 | 5.65 | 5.65 | -2.59% | 3,579 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -2.52% | 10,019 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.65 | 5.95 | 5.95 | - | 8,807 |
| Jan 9, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | 0.85% | 2,436 |
| Jan 8, 2026 | 5.85 | 6.05 | 5.80 | 5.90 | 5.90 | -2.48% | 9,342 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | 4,668 |
| Jan 5, 2026 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 9,830 |
| Jan 2, 2026 | 5.95 | 6.35 | 5.95 | 6.20 | 6.20 | 1.64% | 19,064 |
| Dec 30, 2025 | 5.30 | 6.20 | 5.20 | 6.10 | 6.10 | 11.93% | 39,347 |
| Dec 29, 2025 | 5.40 | 5.45 | 5.00 | 5.45 | 5.45 | -2.68% | 48,759 |
| Dec 23, 2025 | 5.35 | 5.75 | 5.10 | 5.60 | 5.60 | 4.67% | 19,682 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | 690 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -5.45% | 11,057 |
| Dec 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 1,819 |
| Dec 17, 2025 | 5.65 | 6.00 | 5.30 | 5.35 | 5.35 | -2.73% | 22,854 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -7.56% | 2,201 |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 504 |
| Dec 12, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -4.03% | 10,310 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 2,588 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1,575 |
| Dec 9, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -5.97% | 3,588 |
| Dec 8, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 8.06% | 1,318 |
| Dec 5, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 3,994 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 2,500 |
| Dec 3, 2025 | 6.80 | 7.15 | 6.50 | 6.50 | 6.50 | -5.80% | 7,699 |
| Dec 2, 2025 | 6.60 | 6.90 | 6.50 | 6.90 | 6.90 | - | 3,934 |
| Dec 1, 2025 | 7.30 | 7.35 | 6.70 | 6.90 | 6.90 | -5.48% | 7,554 |
| Nov 28, 2025 | 7.05 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 25,860 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.05 | 7.20 | 7.20 | -3.36% | 2,452 |
| Nov 26, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | 4,630 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -3.33% | 2,361 |
| Nov 24, 2025 | 7.45 | 7.75 | 7.40 | 7.50 | 7.50 | 0.67% | 5,982 |
| Nov 21, 2025 | 6.35 | 7.70 | 6.35 | 7.45 | 7.45 | 24.17% | 17,660 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -9.77% | 2,628 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -5.67% | 1,678 |
| Nov 17, 2025 | 5.90 | 7.85 | 5.90 | 7.05 | 7.05 | 14.63% | 16,953 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 8,754 |
| Nov 12, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 4,127 |
| Nov 11, 2025 | 6.15 | 6.20 | 5.85 | 6.15 | 6.15 | -5.38% | 11,503 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1,681 |
| Nov 7, 2025 | 6.40 | 6.70 | 6.30 | 6.70 | 6.70 | 4.69% | 9,001 |
| Nov 6, 2025 | 7.10 | 7.10 | 6.40 | 6.40 | 6.40 | -9.86% | 3,154 |
| Nov 5, 2025 | 7.10 | 7.10 | 6.70 | 7.10 | 7.10 | 5.97% | 244 |
| Nov 4, 2025 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -5.63% | 7,689 |
| Nov 3, 2025 | 7.55 | 7.60 | 6.85 | 7.10 | 7.10 | -6.58% | 18,849 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.05 | 7.60 | 7.60 | -5.00% | 5,707 |
| Oct 29, 2025 | 6.40 | 8.00 | 6.40 | 8.00 | 8.00 | 25.00% | 9,886 |
| Oct 27, 2025 | 6.35 | 6.80 | 6.35 | 6.40 | 6.40 | 1.59% | 7,549 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | -5.97% | 6,351 |
| Oct 21, 2025 | 7.10 | 7.10 | 6.55 | 6.70 | 6.70 | -10.67% | 5,886 |
| Oct 20, 2025 | 7.95 | 8.00 | 7.45 | 7.50 | 7.50 | -0.66% | 24,607 |
| Oct 17, 2025 | 6.65 | 7.55 | 6.65 | 7.55 | 7.55 | 15.27% | 18,526 |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | 2,638 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 198 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 389 |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,332 |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | 117 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 2 |
| Oct 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 500 |
| Oct 6, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 19,242 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -0.79% | 1,633 |
| Oct 1, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 3,470 |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,716 |
| Sep 29, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 5.83% | 4,576 |
| Sep 26, 2025 | 6.00 | 6.00 | 5.65 | 6.00 | 6.00 | - | 45 |