Catella AB (publ) (STO:CAT.B)
Sweden
· Delayed Price · Currency is SEK 21.45
-0.75 (-3.38%)
At close: Apr 28, 2026
Catella AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.20 | 22.20 | 21.30 | 21.45 | 21.45 | -3.38% | 154,633 |
| Apr 27, 2026 | 22.75 | 22.75 | 22.20 | 22.20 | 22.20 | -1.99% | 85,666 |
| Apr 24, 2026 | 22.40 | 22.75 | 22.00 | 22.65 | 22.65 | 1.34% | 74,399 |
| Apr 23, 2026 | 22.65 | 22.70 | 22.35 | 22.35 | 22.35 | -1.76% | 70,299 |
| Apr 22, 2026 | 22.40 | 22.75 | 22.35 | 22.75 | 22.75 | 1.11% | 62,822 |
| Apr 21, 2026 | 22.75 | 22.95 | 22.30 | 22.50 | 22.50 | -0.66% | 53,872 |
| Apr 20, 2026 | 22.80 | 22.90 | 22.55 | 22.65 | 22.65 | -0.88% | 42,719 |
| Apr 17, 2026 | 22.70 | 23.15 | 22.55 | 22.85 | 22.85 | 2.01% | 81,313 |
| Apr 16, 2026 | 22.25 | 22.50 | 22.15 | 22.40 | 22.40 | 0.67% | 26,469 |
| Apr 15, 2026 | 21.90 | 22.35 | 21.85 | 22.25 | 22.25 | 1.83% | 53,571 |
| Apr 14, 2026 | 21.80 | 22.10 | 21.80 | 21.85 | 21.85 | -0.23% | 33,564 |
| Apr 13, 2026 | 22.05 | 22.05 | 21.70 | 21.90 | 21.90 | -0.23% | 26,630 |
| Apr 10, 2026 | 21.90 | 22.20 | 21.85 | 21.95 | 21.95 | 0.23% | 56,702 |
| Apr 9, 2026 | 21.90 | 22.05 | 21.80 | 21.90 | 21.90 | -0.90% | 27,831 |
| Apr 8, 2026 | 21.75 | 22.15 | 21.60 | 22.10 | 22.10 | 4.49% | 129,492 |
| Apr 7, 2026 | 20.95 | 21.50 | 20.80 | 21.15 | 21.15 | 2.42% | 121,218 |
| Apr 2, 2026 | 20.90 | 20.90 | 20.40 | 20.65 | 20.65 | -0.24% | 21,610 |
| Apr 1, 2026 | 20.55 | 21.00 | 20.50 | 20.70 | 20.70 | 0.73% | 86,191 |
| Mar 31, 2026 | 20.10 | 20.65 | 20.10 | 20.55 | 20.55 | 1.99% | 72,025 |
| Mar 30, 2026 | 20.00 | 20.30 | 19.90 | 20.15 | 20.15 | 0.25% | 32,635 |
| Mar 27, 2026 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -1.95% | 78,841 |
| Mar 26, 2026 | 20.70 | 20.70 | 20.35 | 20.50 | 20.50 | -0.97% | 35,654 |
| Mar 25, 2026 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 2.22% | 19,151 |
| Mar 24, 2026 | 20.60 | 20.65 | 20.05 | 20.25 | 20.25 | -1.94% | 89,629 |
| Mar 23, 2026 | 20.35 | 20.95 | 19.72 | 20.65 | 20.65 | 1.47% | 234,021 |
| Mar 20, 2026 | 20.75 | 20.95 | 20.35 | 20.35 | 20.35 | -2.86% | 114,800 |
| Mar 19, 2026 | 21.75 | 21.75 | 20.70 | 20.95 | 20.95 | -4.56% | 166,160 |
| Mar 18, 2026 | 21.90 | 22.25 | 21.80 | 21.95 | 21.95 | -0.23% | 44,213 |
| Mar 17, 2026 | 21.75 | 22.10 | 21.50 | 22.00 | 22.00 | 1.85% | 33,444 |
| Mar 16, 2026 | 21.50 | 21.85 | 21.45 | 21.60 | 21.60 | 0.47% | 15,990 |
| Mar 13, 2026 | 22.00 | 22.15 | 21.45 | 21.50 | 21.50 | -2.49% | 78,732 |
| Mar 12, 2026 | 22.00 | 22.10 | 21.75 | 22.05 | 22.05 | 0.23% | 106,377 |
| Mar 11, 2026 | 21.80 | 22.15 | 21.45 | 22.00 | 22.00 | - | 53,266 |
| Mar 10, 2026 | 21.60 | 22.15 | 21.50 | 22.00 | 22.00 | 2.09% | 65,769 |
| Mar 9, 2026 | 21.25 | 21.70 | 21.25 | 21.55 | 21.55 | -0.69% | 48,107 |
| 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 |