Katalysen Ventures AB (publ) (NGM:KAV)
Sweden
· Delayed Price · Currency is SEK 6.50
-0.40 (-5.80%)
At close: Dec 3, 2025
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 505 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 1 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -5.79% | 4,997 |
| Sep 22, 2025 | 6.65 | 6.70 | 6.00 | 6.05 | 6.05 | -9.02% | 16,435 |
| Sep 19, 2025 | 6.10 | 6.65 | 5.75 | 6.65 | 6.65 | 9.02% | 6,442 |
| Sep 18, 2025 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 7.96% | 4,837 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 648 |
| Sep 16, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 0.88% | 2,136 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,700 |
| Sep 12, 2025 | 5.65 | 6.00 | 5.65 | 5.65 | 5.65 | 0.89% | 4,040 |
| Sep 11, 2025 | 5.65 | 5.95 | 5.60 | 5.60 | 5.60 | -0.88% | 3,970 |
| Sep 10, 2025 | 5.65 | 5.65 | 5.35 | 5.65 | 5.65 | -5.83% | 3,188 |
| Sep 9, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 12,253 |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,992 |
| Sep 5, 2025 | 4.70 | 5.35 | 4.70 | 5.00 | 5.00 | 13.12% | 7,233 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | 48 |
| Sep 3, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -6.00% | 6,340 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1 |
| Sep 1, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 4.26% | 4,041 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 6,416 |
| Aug 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | 2,978 |
| Aug 25, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -6.04% | 2,541 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 5,722 |
| Aug 20, 2025 | 4.90 | 5.95 | 4.90 | 5.40 | 5.40 | 8.00% | 19,232 |
| Aug 19, 2025 | 5.40 | 5.40 | 4.52 | 5.00 | 5.00 | -7.41% | 26,379 |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 1,852 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -4.20% | 1,839 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2 |
| Aug 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 2,501 |
| Aug 6, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 5.26% | 2,710 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,000 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 1,118 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.36% | 1 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 650 |
| Jul 28, 2025 | 5.10 | 6.35 | 5.10 | 5.70 | 5.70 | 5.56% | 17,942 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,852 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.40 | 5.40 | 5.40 | -6.09% | 2,679 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,217 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | 1 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 1,883 |
| Jul 18, 2025 | 5.75 | 5.75 | 5.45 | 5.50 | 5.50 | -4.35% | 2,935 |
| Jul 16, 2025 | 5.70 | 5.75 | 5.50 | 5.75 | 5.75 | - | 4,033 |
| Jul 15, 2025 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -4.96% | 5,310 |
| Jul 14, 2025 | 6.00 | 7.00 | 6.00 | 6.05 | 6.05 | -2.42% | 26,003 |
| Jul 11, 2025 | 6.00 | 6.20 | 5.75 | 6.20 | 6.20 | -0.80% | 17,191 |
| Jul 10, 2025 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | 3.31% | 6,321 |
| Jul 9, 2025 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | - | 5,148 |
| Jul 8, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 6.14% | 11,988 |
| Jul 7, 2025 | 6.35 | 6.40 | 5.70 | 5.70 | 5.70 | -15.56% | 10,863 |
| Jul 4, 2025 | 5.75 | 6.75 | 5.50 | 6.75 | 6.75 | 17.39% | 26,443 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -4.96% | 4,480 |
| Jul 2, 2025 | 5.75 | 6.40 | 5.75 | 6.05 | 6.05 | - | 9,912 |
| Jul 1, 2025 | 6.40 | 6.40 | 6.05 | 6.05 | 6.05 | -11.03% | 3,216 |
| Jun 30, 2025 | 7.55 | 7.55 | 6.40 | 6.80 | 6.80 | -15.00% | 7,140 |
| Jun 26, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -11.11% | 5,077 |
| Jun 25, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 5.88% | 2,502 |
| Jun 24, 2025 | 9.50 | 9.50 | 8.50 | 8.50 | 8.50 | -15.84% | 6,861 |
| Jun 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | 1,015 |