Catena AB (publ) (STO:CATE)
Sweden
· Delayed Price · Currency is SEK 434.60
-2.20 (-0.50%)
At close: Dec 5, 2025
Catena AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,906 |
| Dec 2, 2025 | 436.40 | 437.60 | 431.80 | 432.00 | 432.00 | -1.37% | 29,486 |
| 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% | 30,802 |
| 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 |
| Oct 9, 2025 | 428.40 | 434.20 | 426.60 | 428.40 | 424.29 | 0.37% | 63,376 |
| Oct 8, 2025 | 430.60 | 432.00 | 424.40 | 426.80 | 422.70 | -1.16% | 47,804 |
| Oct 7, 2025 | 432.80 | 434.80 | 429.80 | 431.80 | 427.66 | -0.23% | 55,915 |
| Oct 6, 2025 | 428.00 | 433.00 | 425.60 | 432.80 | 428.65 | 0.98% | 69,209 |
| Oct 3, 2025 | 426.00 | 429.60 | 423.40 | 428.60 | 424.49 | 0.61% | 38,716 |
| Oct 2, 2025 | 429.40 | 431.80 | 423.20 | 426.00 | 421.91 | -0.79% | 61,417 |
| Oct 1, 2025 | 428.00 | 435.00 | 424.00 | 429.40 | 425.28 | 0.33% | 84,480 |
| Sep 30, 2025 | 423.20 | 429.80 | 420.20 | 428.00 | 423.89 | 1.13% | 74,226 |
| Sep 29, 2025 | 423.40 | 425.40 | 419.40 | 423.20 | 419.14 | - | 51,342 |
| Sep 26, 2025 | 420.20 | 425.60 | 419.80 | 423.20 | 419.14 | 1.00% | 35,156 |
| Sep 25, 2025 | 426.20 | 427.00 | 419.00 | 419.00 | 414.98 | -1.41% | 47,364 |
| Sep 24, 2025 | 427.40 | 430.40 | 425.00 | 425.00 | 420.92 | -0.38% | 36,920 |
| Sep 23, 2025 | 425.00 | 435.00 | 425.00 | 426.60 | 422.51 | 0.57% | 39,402 |
| Sep 22, 2025 | 437.00 | 437.00 | 421.00 | 424.20 | 420.13 | -2.66% | 51,998 |
| Sep 19, 2025 | 436.00 | 438.00 | 434.60 | 435.80 | 431.62 | 0.18% | 659,193 |
| Sep 18, 2025 | 432.80 | 440.00 | 431.00 | 435.00 | 430.83 | 0.74% | 37,491 |
| Sep 17, 2025 | 434.40 | 434.60 | 427.00 | 431.80 | 427.66 | 1.27% | 37,739 |
| Sep 16, 2025 | 432.60 | 435.00 | 426.40 | 426.40 | 422.31 | -1.07% | 43,911 |
| Sep 15, 2025 | 426.20 | 433.40 | 424.20 | 431.00 | 426.86 | 1.08% | 76,149 |
| Sep 12, 2025 | 426.00 | 429.40 | 423.00 | 426.40 | 422.31 | 0.85% | 48,597 |
| Sep 11, 2025 | 420.00 | 423.60 | 418.80 | 422.80 | 418.74 | -0.14% | 91,881 |
| Sep 10, 2025 | 425.40 | 428.00 | 420.60 | 423.40 | 419.34 | -0.56% | 40,170 |
| Sep 9, 2025 | 422.00 | 426.80 | 422.00 | 425.80 | 421.71 | 0.38% | 63,356 |
| Sep 8, 2025 | 425.00 | 427.80 | 420.80 | 424.20 | 420.13 | -0.09% | 40,362 |
| Sep 5, 2025 | 418.40 | 424.60 | 418.40 | 424.60 | 420.53 | 1.48% | 134,589 |
| Sep 4, 2025 | 418.00 | 423.60 | 417.80 | 418.40 | 414.39 | 0.14% | 102,491 |
| Sep 3, 2025 | 421.00 | 425.00 | 416.80 | 417.80 | 413.79 | -0.43% | 203,152 |
| Sep 2, 2025 | 432.00 | 432.20 | 416.00 | 419.60 | 415.57 | -2.87% | 93,826 |
| Sep 1, 2025 | 434.40 | 438.60 | 431.00 | 432.00 | 427.86 | -0.60% | 67,371 |
| Aug 29, 2025 | 440.60 | 444.00 | 434.60 | 434.60 | 430.43 | -1.36% | 36,066 |
| Aug 28, 2025 | 450.20 | 455.20 | 440.20 | 440.60 | 436.37 | -2.65% | 37,496 |
| Aug 27, 2025 | 447.00 | 456.40 | 445.40 | 452.60 | 448.26 | 1.07% | 66,711 |
| Aug 26, 2025 | 446.20 | 452.60 | 442.60 | 447.80 | 443.50 | 0.36% | 378,397 |
| Aug 25, 2025 | 456.00 | 456.00 | 446.20 | 446.20 | 441.92 | -2.15% | 33,867 |
| Aug 22, 2025 | 453.40 | 456.00 | 450.20 | 456.00 | 451.62 | 0.62% | 95,865 |
| Aug 21, 2025 | 447.40 | 456.40 | 447.40 | 453.20 | 448.85 | -0.31% | 29,468 |
| Aug 20, 2025 | 448.00 | 455.40 | 446.40 | 454.60 | 450.24 | 1.47% | 117,406 |
| Aug 19, 2025 | 442.00 | 448.20 | 441.00 | 448.00 | 443.70 | 1.54% | 115,650 |
| Aug 18, 2025 | 445.40 | 451.80 | 439.60 | 441.20 | 436.97 | -0.94% | 33,757 |
| Aug 15, 2025 | 452.00 | 452.00 | 445.40 | 445.40 | 441.13 | -0.67% | 27,450 |
| Aug 14, 2025 | 448.60 | 453.80 | 445.00 | 448.40 | 444.10 | - | 43,845 |
| Aug 13, 2025 | 446.00 | 451.60 | 444.60 | 448.40 | 444.10 | 0.58% | 204,364 |
| Aug 12, 2025 | 448.60 | 453.60 | 445.40 | 445.80 | 441.52 | -0.62% | 22,224 |
| Aug 11, 2025 | 456.00 | 458.60 | 448.00 | 448.60 | 444.30 | -1.80% | 24,477 |
| Aug 8, 2025 | 456.20 | 458.80 | 454.60 | 456.80 | 452.42 | 0.48% | 22,178 |
| Aug 7, 2025 | 451.00 | 456.00 | 451.00 | 454.60 | 450.24 | 0.93% | 23,306 |
| Aug 6, 2025 | 450.00 | 457.80 | 448.60 | 450.40 | 446.08 | - | 30,154 |
| Aug 5, 2025 | 462.00 | 462.00 | 448.60 | 450.40 | 446.08 | 0.04% | 21,239 |
| Aug 4, 2025 | 444.00 | 451.80 | 444.00 | 450.20 | 445.88 | 1.40% | 20,452 |
| Aug 1, 2025 | 442.00 | 445.40 | 436.60 | 444.00 | 439.74 | 0.23% | 31,086 |
| Jul 31, 2025 | 450.00 | 452.60 | 443.00 | 443.00 | 438.75 | -1.42% | 55,875 |
| Jul 30, 2025 | 458.80 | 462.00 | 448.00 | 449.40 | 445.09 | -2.05% | 39,812 |
| Jul 29, 2025 | 467.40 | 468.20 | 457.20 | 458.80 | 454.40 | -1.84% | 16,749 |
| Jul 28, 2025 | 469.40 | 476.20 | 466.80 | 467.40 | 462.92 | -0.43% | 32,622 |
| Jul 25, 2025 | 471.40 | 471.40 | 465.40 | 469.40 | 464.90 | -0.42% | 15,975 |
| Jul 24, 2025 | 468.00 | 472.00 | 464.00 | 471.40 | 466.88 | 1.07% | 46,042 |
| Jul 23, 2025 | 480.00 | 480.00 | 466.40 | 466.40 | 461.92 | -0.85% | 50,735 |
| Jul 22, 2025 | 469.40 | 473.00 | 468.80 | 470.40 | 465.89 | 0.09% | 32,478 |
| Jul 21, 2025 | 464.00 | 473.40 | 463.40 | 470.00 | 465.49 | 1.56% | 89,170 |