Catella AB (publ) (STO:CAT.B)
Sweden
· Delayed Price · Currency is SEK 26.60
+0.20 (0.76%)
At close: Dec 5, 2025
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.75 | 26.40 | 26.60 | 26.60 | 0.76% | 95,639 |
| Dec 4, 2025 | 25.95 | 26.55 | 25.80 | 26.40 | 26.40 | 2.52% | 71,655 |
| Dec 3, 2025 | 25.80 | 26.00 | 25.60 | 25.75 | 25.75 | - | 84,427 |
| Dec 2, 2025 | 26.50 | 26.50 | 25.70 | 25.75 | 25.75 | -2.46% | 62,271 |
| Dec 1, 2025 | 26.05 | 26.45 | 25.85 | 26.40 | 26.40 | 0.57% | 31,425 |
| Nov 28, 2025 | 25.75 | 26.60 | 25.55 | 26.25 | 26.25 | 2.14% | 101,923 |
| Nov 27, 2025 | 25.15 | 25.85 | 25.15 | 25.70 | 25.70 | 1.98% | 67,503 |
| Nov 26, 2025 | 25.20 | 25.60 | 25.00 | 25.20 | 25.20 | - | 50,536 |
| Nov 25, 2025 | 25.05 | 25.90 | 25.05 | 25.20 | 25.20 | -0.20% | 90,728 |
| Nov 24, 2025 | 24.35 | 25.35 | 24.35 | 25.25 | 25.25 | 4.34% | 112,202 |
| Nov 21, 2025 | 24.40 | 24.80 | 23.80 | 24.20 | 24.20 | -3.20% | 261,296 |
| Nov 20, 2025 | 24.90 | 25.15 | 24.70 | 25.00 | 25.00 | 0.81% | 64,020 |
| Nov 19, 2025 | 24.95 | 25.15 | 24.65 | 24.80 | 24.80 | -0.80% | 49,880 |
| Nov 18, 2025 | 25.25 | 25.30 | 24.90 | 25.00 | 25.00 | -1.19% | 62,476 |
| Nov 17, 2025 | 25.75 | 25.95 | 25.30 | 25.30 | 25.30 | -2.13% | 70,061 |
| Nov 14, 2025 | 26.30 | 26.30 | 25.55 | 25.85 | 25.85 | -2.08% | 69,373 |
| Nov 13, 2025 | 26.35 | 26.75 | 26.05 | 26.40 | 26.40 | 0.57% | 147,725 |
| Nov 12, 2025 | 26.45 | 26.70 | 26.00 | 26.25 | 26.25 | -1.13% | 52,002 |
| Nov 11, 2025 | 26.90 | 27.15 | 26.30 | 26.55 | 26.55 | -0.56% | 114,949 |
| Nov 10, 2025 | 27.40 | 27.40 | 26.35 | 26.70 | 26.70 | -2.55% | 211,683 |
| Nov 7, 2025 | 27.50 | 28.10 | 27.20 | 27.40 | 27.40 | -6.64% | 241,853 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | -2.17% | 82,280 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.45 | 30.00 | 30.00 | 0.33% | 40,395 |
| Nov 4, 2025 | 30.45 | 30.45 | 29.90 | 29.90 | 29.90 | -1.97% | 55,684 |
| Nov 3, 2025 | 30.90 | 31.10 | 30.50 | 30.50 | 30.50 | -1.77% | 64,367 |
| Oct 31, 2025 | 30.60 | 31.15 | 30.60 | 31.05 | 31.05 | 0.98% | 23,909 |
| Oct 30, 2025 | 30.05 | 30.80 | 30.05 | 30.75 | 30.75 | 2.33% | 24,906 |
| Oct 29, 2025 | 30.00 | 30.65 | 30.00 | 30.05 | 30.05 | -0.33% | 60,112 |
| Oct 28, 2025 | 30.00 | 30.60 | 29.90 | 30.15 | 30.15 | 0.50% | 47,570 |
| Oct 27, 2025 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | -0.83% | 190,478 |
| Oct 24, 2025 | 29.80 | 30.50 | 29.65 | 30.25 | 30.25 | 1.51% | 77,095 |
| Oct 23, 2025 | 29.45 | 30.00 | 29.10 | 29.80 | 29.80 | 2.94% | 57,230 |
| Oct 22, 2025 | 30.05 | 30.10 | 28.95 | 28.95 | 28.95 | -3.82% | 372,152 |
| Oct 21, 2025 | 30.35 | 30.40 | 30.00 | 30.10 | 30.10 | -0.33% | 22,678 |
| Oct 20, 2025 | 30.05 | 30.40 | 29.80 | 30.20 | 30.20 | 0.83% | 31,108 |
| Oct 17, 2025 | 30.35 | 30.35 | 29.90 | 29.95 | 29.95 | -1.32% | 71,967 |
| Oct 16, 2025 | 30.40 | 30.65 | 30.10 | 30.35 | 30.35 | - | 35,758 |
| Oct 15, 2025 | 31.10 | 31.10 | 30.30 | 30.35 | 30.35 | -1.94% | 94,426 |
| Oct 14, 2025 | 31.00 | 31.00 | 30.80 | 30.95 | 30.95 | -0.16% | 44,809 |
| Oct 13, 2025 | 30.85 | 31.35 | 30.80 | 31.00 | 31.00 | 0.49% | 65,752 |
| Oct 10, 2025 | 31.30 | 31.40 | 30.85 | 30.85 | 30.85 | -1.28% | 81,351 |
| Oct 9, 2025 | 31.30 | 31.50 | 31.00 | 31.25 | 31.25 | - | 26,123 |
| Oct 8, 2025 | 31.05 | 31.40 | 30.80 | 31.25 | 31.25 | 1.63% | 13,438 |
| Oct 7, 2025 | 30.80 | 31.10 | 30.70 | 30.75 | 30.75 | - | 57,262 |
| Oct 6, 2025 | 31.25 | 31.40 | 30.70 | 30.75 | 30.75 | -0.97% | 78,323 |
| Oct 3, 2025 | 30.75 | 31.40 | 30.75 | 31.05 | 31.05 | 1.14% | 63,375 |
| Oct 2, 2025 | 31.40 | 31.45 | 30.55 | 30.70 | 30.70 | -1.44% | 61,055 |
| Oct 1, 2025 | 31.15 | 31.60 | 30.75 | 31.15 | 31.15 | - | 33,461 |
| Sep 30, 2025 | 30.95 | 31.50 | 30.65 | 31.15 | 31.15 | 0.48% | 68,991 |
| Sep 29, 2025 | 31.25 | 31.70 | 30.90 | 31.00 | 31.00 | -0.64% | 57,565 |
| Sep 26, 2025 | 30.95 | 31.20 | 30.50 | 31.20 | 31.20 | 1.79% | 70,215 |
| Sep 25, 2025 | 31.10 | 31.50 | 30.50 | 30.65 | 30.65 | -1.29% | 53,432 |
| Sep 24, 2025 | 31.40 | 31.65 | 31.00 | 31.05 | 31.05 | -0.64% | 34,005 |
| Sep 23, 2025 | 32.00 | 32.30 | 31.20 | 31.25 | 31.25 | -2.80% | 57,825 |
| Sep 22, 2025 | 32.40 | 32.60 | 32.00 | 32.15 | 32.15 | -0.16% | 44,199 |
| Sep 19, 2025 | 32.30 | 32.50 | 31.90 | 32.20 | 32.20 | -0.31% | 75,190 |
| Sep 18, 2025 | 32.45 | 32.55 | 32.05 | 32.30 | 32.30 | 0.31% | 54,827 |
| Sep 17, 2025 | 32.00 | 32.45 | 31.80 | 32.20 | 32.20 | 1.10% | 209,854 |
| Sep 16, 2025 | 31.10 | 32.00 | 31.10 | 31.85 | 31.85 | 2.25% | 75,883 |
| Sep 15, 2025 | 31.00 | 31.35 | 31.00 | 31.15 | 31.15 | 0.81% | 29,071 |
| Sep 12, 2025 | 31.75 | 31.75 | 30.70 | 30.90 | 30.90 | -0.16% | 42,059 |
| Sep 11, 2025 | 31.10 | 31.55 | 30.95 | 30.95 | 30.95 | -0.64% | 111,242 |
| Sep 10, 2025 | 31.50 | 31.65 | 31.15 | 31.15 | 31.15 | -0.32% | 108,465 |
| Sep 9, 2025 | 31.20 | 31.60 | 31.00 | 31.25 | 31.25 | -1.11% | 67,290 |
| Sep 8, 2025 | 30.55 | 31.60 | 30.20 | 31.60 | 31.60 | 5.16% | 216,298 |
| Sep 5, 2025 | 29.50 | 30.50 | 29.40 | 30.05 | 30.05 | 1.52% | 42,656 |
| Sep 4, 2025 | 29.35 | 29.85 | 29.35 | 29.60 | 29.60 | 0.68% | 12,026 |
| Sep 3, 2025 | 29.75 | 29.95 | 29.35 | 29.40 | 29.40 | 0.68% | 36,166 |
| Sep 2, 2025 | 30.75 | 30.75 | 29.20 | 29.20 | 29.20 | -5.19% | 97,465 |
| Sep 1, 2025 | 30.70 | 30.95 | 30.50 | 30.80 | 30.80 | 0.16% | 17,202 |
| Aug 29, 2025 | 30.80 | 30.80 | 30.45 | 30.75 | 30.75 | -0.81% | 39,468 |
| Aug 28, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | 0.49% | 35,293 |
| Aug 27, 2025 | 30.50 | 31.05 | 30.40 | 30.85 | 30.85 | 1.65% | 57,341 |
| Aug 26, 2025 | 30.40 | 30.50 | 30.00 | 30.35 | 30.35 | -0.16% | 281,603 |
| Aug 25, 2025 | 30.85 | 30.95 | 30.35 | 30.40 | 30.40 | -2.25% | 50,638 |
| Aug 22, 2025 | 31.35 | 31.50 | 30.85 | 31.10 | 31.10 | -0.80% | 63,337 |
| Aug 21, 2025 | 31.55 | 32.65 | 30.55 | 31.35 | 31.35 | 5.73% | 209,201 |
| Aug 20, 2025 | 29.40 | 29.70 | 29.35 | 29.65 | 29.65 | -0.17% | 5,584 |
| Aug 19, 2025 | 29.30 | 29.95 | 29.15 | 29.70 | 29.70 | 1.02% | 39,817 |
| Aug 18, 2025 | 29.20 | 29.50 | 29.00 | 29.40 | 29.40 | 0.51% | 25,469 |
| Aug 15, 2025 | 29.45 | 29.60 | 29.00 | 29.25 | 29.25 | -0.68% | 19,335 |
| Aug 14, 2025 | 29.70 | 29.95 | 29.30 | 29.45 | 29.45 | - | 16,481 |
| Aug 13, 2025 | 29.40 | 29.60 | 29.30 | 29.45 | 29.45 | - | 20,278 |
| Aug 12, 2025 | 29.60 | 29.90 | 29.30 | 29.45 | 29.45 | -1.67% | 15,044 |
| Aug 11, 2025 | 29.80 | 30.10 | 29.65 | 29.95 | 29.95 | -0.50% | 12,845 |
| Aug 8, 2025 | 30.20 | 30.25 | 29.90 | 30.10 | 30.10 | -0.17% | 3,688 |
| Aug 7, 2025 | 29.90 | 30.50 | 29.80 | 30.15 | 30.15 | 1.52% | 21,049 |
| Aug 6, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 29.70 | -1.16% | 12,734 |
| Aug 5, 2025 | 29.80 | 30.50 | 29.50 | 30.05 | 30.05 | 1.86% | 25,858 |
| Aug 4, 2025 | 29.35 | 30.00 | 28.95 | 29.50 | 29.50 | 1.72% | 19,871 |
| Aug 1, 2025 | 29.55 | 29.55 | 29.00 | 29.00 | 29.00 | -2.52% | 24,561 |
| Jul 31, 2025 | 30.10 | 30.35 | 29.55 | 29.75 | 29.75 | 0.17% | 19,759 |
| Jul 30, 2025 | 29.70 | 30.65 | 29.45 | 29.70 | 29.70 | -1.00% | 20,021 |
| Jul 29, 2025 | 29.20 | 30.10 | 29.15 | 30.00 | 30.00 | 2.74% | 25,647 |
| Jul 28, 2025 | 29.55 | 29.55 | 29.15 | 29.20 | 29.20 | -0.34% | 9,738 |
| Jul 25, 2025 | 29.70 | 30.00 | 29.30 | 29.30 | 29.30 | -0.68% | 18,610 |
| Jul 24, 2025 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 6,200 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.20 | 29.75 | 29.75 | 1.19% | 99,621 |
| Jul 22, 2025 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -1.01% | 7,187 |
| Jul 21, 2025 | 29.65 | 30.00 | 29.45 | 29.70 | 29.70 | 0.51% | 14,752 |