Catena AB (publ) (STO:CATE)
Sweden
· Delayed Price · Currency is SEK 470.00
-8.20 (-1.71%)
At close: Mar 6, 2026
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 481.80 | 482.40 | 470.00 | 470.00 | 470.00 | -1.71% | 87,340 |
| Mar 5, 2026 | 481.60 | 487.00 | 477.00 | 478.20 | 478.20 | -0.71% | 46,053 |
| Mar 4, 2026 | 472.00 | 483.80 | 467.40 | 481.60 | 481.60 | 2.03% | 47,027 |
| Mar 3, 2026 | 486.00 | 486.00 | 465.00 | 472.00 | 472.00 | -3.28% | 43,816 |
| Mar 2, 2026 | 488.80 | 493.40 | 484.00 | 488.00 | 488.00 | -2.01% | 44,429 |
| Feb 27, 2026 | 501.00 | 503.00 | 496.80 | 498.00 | 498.00 | -0.32% | 123,375 |
| Feb 26, 2026 | 491.40 | 500.50 | 490.60 | 499.60 | 499.60 | 1.71% | 61,315 |
| Feb 25, 2026 | 491.00 | 491.80 | 481.00 | 491.20 | 491.20 | 0.04% | 76,397 |
| Feb 24, 2026 | 495.20 | 496.00 | 484.40 | 491.00 | 491.00 | -0.81% | 76,699 |
| Feb 23, 2026 | 490.00 | 502.00 | 488.00 | 495.00 | 495.00 | 0.81% | 62,665 |
| Feb 20, 2026 | 466.00 | 491.00 | 465.00 | 491.00 | 491.00 | 6.55% | 121,443 |
| Feb 19, 2026 | 459.80 | 464.80 | 455.60 | 460.80 | 460.80 | -0.35% | 53,909 |
| Feb 18, 2026 | 470.00 | 472.80 | 460.00 | 462.40 | 462.40 | -2.03% | 47,505 |
| Feb 17, 2026 | 466.40 | 472.00 | 465.40 | 472.00 | 472.00 | 1.24% | 45,365 |
| Feb 16, 2026 | 469.20 | 471.60 | 463.80 | 466.20 | 466.20 | -0.47% | 92,003 |
| Feb 13, 2026 | 477.60 | 477.60 | 465.00 | 468.40 | 468.40 | -2.09% | 149,571 |
| Feb 12, 2026 | 476.00 | 479.80 | 462.60 | 478.40 | 478.40 | 1.57% | 111,298 |
| Feb 11, 2026 | 474.60 | 476.00 | 468.80 | 471.00 | 471.00 | -0.97% | 82,968 |
| Feb 10, 2026 | 468.00 | 475.60 | 467.80 | 475.60 | 475.60 | 1.41% | 120,797 |
| Feb 9, 2026 | 471.40 | 475.00 | 465.20 | 469.00 | 469.00 | -0.55% | 119,411 |
| Feb 6, 2026 | 463.60 | 471.60 | 458.80 | 471.60 | 471.60 | 1.64% | 46,196 |
| Feb 5, 2026 | 474.80 | 474.80 | 460.60 | 464.00 | 464.00 | -0.94% | 55,889 |
| Feb 4, 2026 | 456.20 | 471.00 | 454.00 | 468.40 | 468.40 | 2.63% | 119,130 |
| Feb 3, 2026 | 461.00 | 461.80 | 455.00 | 456.40 | 456.40 | -1.04% | 92,221 |
| Feb 2, 2026 | 462.40 | 467.00 | 458.00 | 461.20 | 461.20 | -0.26% | 54,110 |
| Jan 30, 2026 | 475.00 | 476.40 | 462.20 | 462.40 | 462.40 | -2.49% | 120,431 |
| Jan 29, 2026 | 467.40 | 476.60 | 465.00 | 474.20 | 474.20 | 1.41% | 47,648 |
| Jan 28, 2026 | 459.60 | 467.60 | 457.40 | 467.60 | 467.60 | 1.78% | 65,606 |
| Jan 27, 2026 | 462.40 | 462.60 | 456.60 | 459.40 | 459.40 | -0.52% | 61,440 |
| Jan 26, 2026 | 464.40 | 467.60 | 459.20 | 461.80 | 461.80 | -0.35% | 66,651 |
| Jan 23, 2026 | 464.00 | 466.00 | 459.20 | 463.40 | 463.40 | -0.13% | 44,106 |
| Jan 22, 2026 | 462.60 | 468.00 | 462.00 | 464.00 | 464.00 | 0.96% | 64,537 |
| Jan 21, 2026 | 460.40 | 469.60 | 456.20 | 459.60 | 459.60 | -3.08% | 231,339 |
| Jan 20, 2026 | 479.60 | 479.60 | 472.60 | 474.20 | 474.20 | -0.55% | 58,591 |
| Jan 19, 2026 | 484.00 | 484.80 | 475.40 | 476.80 | 476.80 | -1.69% | 32,146 |
| Jan 16, 2026 | 481.40 | 486.00 | 480.60 | 485.00 | 485.00 | 0.75% | 130,617 |
| Jan 15, 2026 | 463.80 | 483.40 | 463.40 | 481.40 | 481.40 | 3.53% | 54,703 |
| Jan 14, 2026 | 468.60 | 470.00 | 458.20 | 465.00 | 465.00 | -0.73% | 57,955 |
| Jan 13, 2026 | 470.40 | 470.40 | 463.80 | 468.40 | 468.40 | -0.43% | 96,589 |
| Jan 12, 2026 | 467.40 | 470.40 | 462.60 | 470.40 | 470.40 | 0.64% | 48,286 |
| Jan 9, 2026 | 463.20 | 467.40 | 457.20 | 467.40 | 467.40 | 1.39% | 33,360 |
| Jan 8, 2026 | 463.80 | 471.60 | 460.00 | 461.00 | 461.00 | -0.73% | 119,506 |
| Jan 7, 2026 | 445.40 | 464.40 | 445.20 | 464.40 | 464.40 | 5.74% | 73,484 |
| Jan 5, 2026 | 442.80 | 443.40 | 434.80 | 439.20 | 439.20 | -0.68% | 43,083 |
| Jan 2, 2026 | 453.20 | 453.20 | 442.20 | 442.20 | 442.20 | -1.91% | 46,203 |
| Dec 30, 2025 | 448.00 | 450.80 | 446.40 | 450.80 | 450.80 | 0.18% | 42,124 |
| Dec 29, 2025 | 438.80 | 451.40 | 436.00 | 450.00 | 450.00 | 2.65% | 52,126 |
| Dec 23, 2025 | 434.80 | 441.00 | 433.00 | 438.40 | 438.40 | 0.87% | 47,404 |
| Dec 22, 2025 | 442.00 | 443.00 | 432.00 | 434.60 | 434.60 | -1.59% | 59,123 |
| Dec 19, 2025 | 440.20 | 442.00 | 436.20 | 441.60 | 441.60 | 0.45% | 156,858 |
| Dec 18, 2025 | 436.00 | 440.60 | 435.00 | 439.60 | 439.60 | 0.78% | 64,759 |
| Dec 17, 2025 | 433.20 | 437.20 | 428.80 | 436.20 | 436.20 | 0.69% | 123,534 |
| Dec 16, 2025 | 425.00 | 434.60 | 422.80 | 433.20 | 433.20 | 1.88% | 118,995 |
| Dec 15, 2025 | 427.40 | 432.20 | 425.20 | 425.20 | 425.20 | -0.61% | 45,044 |
| Dec 12, 2025 | 427.60 | 432.60 | 425.80 | 427.80 | 427.80 | 0.05% | 51,523 |
| Dec 11, 2025 | 428.60 | 430.80 | 423.80 | 427.60 | 427.60 | -0.23% | 32,824 |
| Dec 10, 2025 | 423.00 | 430.80 | 422.60 | 428.60 | 428.60 | 1.37% | 47,501 |
| Dec 9, 2025 | 428.20 | 429.40 | 422.60 | 422.80 | 422.80 | -1.26% | 47,204 |
| Dec 8, 2025 | 434.60 | 434.60 | 428.00 | 428.20 | 428.20 | -1.47% | 26,894 |
| Dec 5, 2025 | 437.00 | 438.40 | 434.00 | 434.60 | 434.60 | -0.50% | 37,324 |
| Dec 4, 2025 | 427.80 | 436.80 | 427.80 | 436.80 | 436.80 | 1.58% | 116,215 |
| Dec 3, 2025 | 432.00 | 437.20 | 428.80 | 430.00 | 430.00 | -0.46% | 43,687 |
| Dec 2, 2025 | 436.40 | 437.60 | 431.80 | 432.00 | 432.00 | -1.37% | 31,205 |
| Dec 1, 2025 | 441.80 | 443.00 | 436.20 | 438.00 | 438.00 | -1.13% | 51,454 |
| Nov 28, 2025 | 447.80 | 450.00 | 442.40 | 443.00 | 443.00 | -1.34% | 84,757 |
| Nov 27, 2025 | 448.00 | 451.00 | 445.00 | 449.00 | 449.00 | 0.58% | 35,707 |
| Nov 26, 2025 | 441.80 | 447.40 | 436.80 | 446.40 | 446.40 | 1.36% | 50,881 |
| Nov 25, 2025 | 440.00 | 444.00 | 438.20 | 440.40 | 440.40 | -0.23% | 108,282 |
| Nov 24, 2025 | 440.00 | 444.20 | 437.00 | 441.40 | 441.40 | 0.41% | 61,398 |
| Nov 21, 2025 | 437.80 | 441.00 | 432.80 | 439.60 | 439.60 | 0.41% | 44,628 |
| Nov 20, 2025 | 447.00 | 449.80 | 437.80 | 437.80 | 437.80 | -2.06% | 31,600 |
| Nov 19, 2025 | 445.00 | 449.20 | 441.40 | 447.00 | 447.00 | 0.18% | 48,826 |
| Nov 18, 2025 | 447.60 | 451.60 | 443.80 | 446.20 | 446.20 | -1.24% | 50,865 |
| Nov 17, 2025 | 451.00 | 456.20 | 449.20 | 451.80 | 451.80 | 0.18% | 38,119 |
| Nov 14, 2025 | 453.40 | 453.60 | 449.00 | 451.00 | 451.00 | -0.53% | 44,063 |
| Nov 13, 2025 | 453.40 | 456.40 | 450.00 | 453.40 | 453.40 | 0.35% | 26,254 |
| Nov 12, 2025 | 448.80 | 452.60 | 446.60 | 451.80 | 451.80 | 0.76% | 66,757 |
| Nov 11, 2025 | 449.80 | 449.80 | 442.20 | 448.40 | 448.40 | 0.22% | 29,255 |
| Nov 10, 2025 | 456.20 | 458.40 | 446.40 | 447.40 | 447.40 | -1.97% | 146,473 |
| Nov 7, 2025 | 455.00 | 457.20 | 452.00 | 456.40 | 456.40 | 0.71% | 22,367 |
| Nov 6, 2025 | 456.80 | 456.80 | 450.20 | 453.20 | 453.20 | 0.62% | 63,620 |
| Nov 5, 2025 | 457.40 | 457.40 | 449.20 | 450.40 | 450.40 | -1.36% | 90,188 |
| Nov 4, 2025 | 453.40 | 460.00 | 449.00 | 456.60 | 456.60 | 0.57% | 330,016 |
| Nov 3, 2025 | 460.20 | 460.20 | 453.00 | 454.00 | 454.00 | -1.43% | 43,370 |
| Oct 31, 2025 | 463.00 | 463.00 | 457.20 | 460.60 | 460.60 | -0.52% | 36,629 |
| Oct 30, 2025 | 465.80 | 466.00 | 460.60 | 463.00 | 463.00 | -0.64% | 26,184 |
| Oct 29, 2025 | 465.60 | 472.80 | 462.40 | 466.00 | 466.00 | -0.64% | 56,342 |
| Oct 28, 2025 | 478.00 | 479.40 | 467.20 | 469.00 | 464.50 | -0.85% | 38,450 |
| Oct 27, 2025 | 476.00 | 476.00 | 470.00 | 473.00 | 468.46 | -0.63% | 43,120 |
| Oct 24, 2025 | 476.00 | 479.40 | 460.00 | 476.00 | 471.43 | - | 111,096 |
| Oct 23, 2025 | 479.00 | 479.00 | 468.80 | 476.00 | 471.43 | 0.51% | 73,542 |
| Oct 22, 2025 | 477.80 | 479.60 | 473.40 | 473.60 | 469.06 | -0.75% | 79,247 |
| Oct 21, 2025 | 468.00 | 478.40 | 468.00 | 477.20 | 472.62 | 1.79% | 60,754 |
| Oct 20, 2025 | 463.00 | 468.80 | 460.00 | 468.80 | 464.30 | 1.30% | 61,346 |
| Oct 17, 2025 | 470.00 | 470.00 | 456.40 | 462.80 | 458.36 | -0.77% | 59,734 |
| Oct 16, 2025 | 468.00 | 468.00 | 462.00 | 466.40 | 461.92 | 0.21% | 47,055 |
| Oct 15, 2025 | 470.00 | 471.60 | 462.00 | 465.40 | 460.93 | -0.68% | 69,075 |
| Oct 14, 2025 | 451.00 | 474.80 | 450.00 | 468.60 | 464.10 | 3.81% | 206,372 |
| Oct 13, 2025 | 436.20 | 451.60 | 435.00 | 451.40 | 447.07 | 3.48% | 58,131 |
| Oct 10, 2025 | 435.00 | 443.20 | 434.80 | 436.20 | 432.01 | 1.82% | 38,556 |