Catella AB (publ) (STO:CAT.B)
Sweden
· Delayed Price · Currency is SEK 21.70
0.00 (0.00%)
Mar 9, 2026, 4:24 PM CET
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.65 | 21.80 | 21.45 | 21.70 | 21.70 | 0.23% | 455,114 |
| Mar 5, 2026 | 21.50 | 22.15 | 21.30 | 21.65 | 21.65 | 0.46% | 129,181 |
| Mar 4, 2026 | 21.40 | 21.60 | 21.15 | 21.55 | 21.55 | 1.41% | 74,767 |
| Mar 3, 2026 | 21.55 | 21.60 | 21.15 | 21.25 | 21.25 | -2.30% | 63,450 |
| Mar 2, 2026 | 21.65 | 22.00 | 21.50 | 21.75 | 21.75 | -2.47% | 104,034 |
| Feb 27, 2026 | 21.85 | 22.50 | 21.70 | 22.30 | 22.30 | 2.06% | 96,366 |
| Feb 26, 2026 | 21.20 | 21.85 | 21.15 | 21.85 | 21.85 | 2.82% | 117,831 |
| Feb 25, 2026 | 21.45 | 21.50 | 21.15 | 21.25 | 21.25 | -0.93% | 52,799 |
| Feb 24, 2026 | 20.70 | 21.65 | 20.70 | 21.45 | 21.45 | 2.63% | 186,946 |
| Feb 23, 2026 | 21.55 | 21.60 | 20.90 | 20.90 | 20.90 | -3.24% | 83,096 |
| Feb 20, 2026 | 20.80 | 21.80 | 20.60 | 21.60 | 21.60 | 3.10% | 834,111 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.75 | 20.95 | 20.95 | -0.71% | 147,083 |
| Feb 18, 2026 | 22.20 | 22.30 | 21.10 | 21.10 | 21.10 | -4.09% | 202,922 |
| Feb 17, 2026 | 23.50 | 23.50 | 21.10 | 22.00 | 22.00 | -14.06% | 692,527 |
| Feb 16, 2026 | 25.90 | 26.15 | 25.60 | 25.60 | 25.60 | -1.16% | 21,772 |
| Feb 13, 2026 | 25.85 | 26.45 | 25.80 | 25.90 | 25.90 | 0.39% | 75,306 |
| Feb 12, 2026 | 25.60 | 26.25 | 25.60 | 25.80 | 25.80 | 0.39% | 74,499 |
| Feb 11, 2026 | 26.25 | 26.25 | 25.55 | 25.70 | 25.70 | -2.10% | 57,029 |
| Feb 10, 2026 | 26.75 | 27.10 | 26.15 | 26.25 | 26.25 | -2.42% | 86,212 |
| Feb 9, 2026 | 27.05 | 27.35 | 26.70 | 26.90 | 26.90 | -0.55% | 60,138 |
| Feb 6, 2026 | 26.85 | 27.10 | 26.55 | 27.05 | 27.05 | 0.74% | 59,991 |
| Feb 5, 2026 | 27.15 | 27.15 | 26.75 | 26.85 | 26.85 | -0.74% | 55,304 |
| Feb 4, 2026 | 27.00 | 27.20 | 26.65 | 27.05 | 27.05 | 0.37% | 77,782 |
| Feb 3, 2026 | 27.05 | 27.50 | 26.95 | 26.95 | 26.95 | -0.37% | 62,931 |
| Feb 2, 2026 | 26.95 | 27.20 | 26.70 | 27.05 | 27.05 | -0.55% | 50,617 |
| Jan 30, 2026 | 27.25 | 27.35 | 27.00 | 27.20 | 27.20 | -0.18% | 56,247 |
| Jan 29, 2026 | 27.60 | 27.75 | 26.90 | 27.25 | 27.25 | -1.27% | 65,862 |
| Jan 28, 2026 | 28.10 | 28.10 | 27.50 | 27.60 | 27.60 | -1.25% | 69,639 |
| Jan 27, 2026 | 28.35 | 28.45 | 27.95 | 27.95 | 27.95 | -0.71% | 25,424 |
| Jan 26, 2026 | 28.25 | 28.75 | 28.15 | 28.15 | 28.15 | -0.88% | 50,407 |
| Jan 23, 2026 | 28.45 | 28.70 | 28.30 | 28.40 | 28.40 | -0.18% | 19,679 |
| Jan 22, 2026 | 28.25 | 28.45 | 27.90 | 28.45 | 28.45 | 2.71% | 61,143 |
| Jan 21, 2026 | 28.00 | 28.00 | 27.55 | 27.70 | 27.70 | -1.07% | 22,592 |
| Jan 20, 2026 | 28.00 | 28.00 | 27.55 | 28.00 | 28.00 | 0.72% | 42,332 |
| Jan 19, 2026 | 28.10 | 28.20 | 27.60 | 27.80 | 27.80 | -2.46% | 74,530 |
| Jan 16, 2026 | 28.70 | 28.80 | 28.25 | 28.50 | 28.50 | -1.04% | 33,463 |
| Jan 15, 2026 | 28.45 | 28.90 | 28.45 | 28.80 | 28.80 | 1.23% | 87,143 |
| Jan 14, 2026 | 28.15 | 28.75 | 27.80 | 28.45 | 28.45 | 0.35% | 80,255 |
| Jan 13, 2026 | 28.80 | 28.80 | 27.90 | 28.35 | 28.35 | -0.35% | 31,495 |
| Jan 12, 2026 | 28.20 | 28.60 | 28.05 | 28.45 | 28.45 | 1.07% | 98,725 |
| Jan 9, 2026 | 28.00 | 28.40 | 27.80 | 28.15 | 28.15 | 1.26% | 49,615 |
| Jan 8, 2026 | 28.20 | 28.40 | 27.70 | 27.80 | 27.80 | -1.42% | 74,067 |
| Jan 7, 2026 | 27.70 | 28.30 | 27.50 | 28.20 | 28.20 | 2.55% | 186,139 |
| Jan 5, 2026 | 28.80 | 28.80 | 27.45 | 27.50 | 27.50 | -1.79% | 49,863 |
| Jan 2, 2026 | 28.65 | 29.05 | 27.95 | 28.00 | 28.00 | -2.10% | 111,814 |
| Dec 30, 2025 | 28.50 | 29.00 | 28.00 | 28.60 | 28.60 | 1.42% | 196,036 |
| Dec 29, 2025 | 27.90 | 28.60 | 27.75 | 28.20 | 28.20 | 1.62% | 234,117 |
| Dec 23, 2025 | 27.95 | 28.35 | 27.50 | 27.75 | 27.75 | 0.36% | 136,647 |
| Dec 22, 2025 | 27.45 | 27.95 | 27.15 | 27.65 | 27.65 | 1.47% | 200,609 |
| Dec 19, 2025 | 26.60 | 27.95 | 26.20 | 27.25 | 27.25 | 3.02% | 196,350 |
| Dec 18, 2025 | 26.45 | 26.80 | 26.15 | 26.45 | 26.45 | -0.19% | 71,483 |
| Dec 17, 2025 | 26.60 | 26.75 | 26.25 | 26.50 | 26.50 | - | 85,239 |
| Dec 16, 2025 | 26.55 | 26.85 | 26.35 | 26.50 | 26.50 | -0.56% | 67,682 |
| Dec 15, 2025 | 26.50 | 26.95 | 26.45 | 26.65 | 26.65 | 0.76% | 58,534 |
| Dec 12, 2025 | 26.70 | 26.75 | 26.45 | 26.45 | 26.45 | -0.19% | 57,515 |
| Dec 11, 2025 | 26.50 | 26.75 | 26.35 | 26.50 | 26.50 | 0.57% | 49,767 |
| Dec 10, 2025 | 26.50 | 26.60 | 26.10 | 26.35 | 26.35 | 0.57% | 52,339 |
| Dec 9, 2025 | 26.20 | 26.55 | 26.00 | 26.20 | 26.20 | - | 168,656 |
| Dec 8, 2025 | 26.55 | 26.85 | 26.15 | 26.20 | 26.20 | -1.50% | 68,794 |
| 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 |