Skip to main content
Catena Media plc (STO:CTM)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.735
+0.075 (2.82%)
Apr 29, 2026, 5:29 PM CET

Catena Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.662.832.662.77-4.14%127,636
Apr 28, 20262.572.752.462.662.664.52%164,559
Apr 27, 20262.392.642.392.552.555.17%287,740
Apr 24, 20262.382.432.382.422.420.83%11,083
Apr 23, 20262.452.452.352.402.40-1.23%106,355
Apr 22, 20262.482.492.412.432.43-1.82%110,637
Apr 21, 20262.432.552.432.482.481.85%114,419
Apr 20, 20262.422.482.422.432.43-1.82%56,457
Apr 17, 20262.482.482.412.482.48-0.20%143,393
Apr 16, 20262.392.482.392.482.481.43%69,031
Apr 15, 20262.352.482.352.452.453.16%179,479
Apr 14, 20262.472.472.322.372.372.16%117,438
Apr 13, 20262.502.502.252.322.32-1.07%87,225
Apr 10, 20262.362.362.302.352.351.08%244,316
Apr 9, 20262.292.352.232.322.321.53%98,078
Apr 8, 20262.242.322.232.292.294.58%91,564
Apr 7, 20262.242.242.162.192.190.23%47,404
Apr 2, 20262.242.282.182.182.18-3.96%23,705
Apr 1, 20262.212.282.162.272.273.18%81,046
Mar 31, 20262.152.232.082.202.202.33%48,142
Mar 30, 20262.182.222.152.152.15-2.27%10,336
Mar 27, 20262.192.222.162.202.202.09%103,677
Mar 26, 20262.142.192.142.162.16-1.15%33,062
Mar 25, 20262.242.242.022.182.180.93%240,771
Mar 24, 20262.152.202.152.162.160.47%17,225
Mar 23, 20262.262.262.072.152.15-1.15%74,572
Mar 20, 20262.102.192.062.182.180.69%131,337
Mar 19, 20262.142.172.062.162.16-1.14%83,976
Mar 18, 20262.152.212.152.192.191.86%73,314
Mar 17, 20262.202.252.152.152.15-4.03%130,710
Mar 16, 20262.322.322.212.242.24-3.66%65,307
Mar 13, 20262.402.402.302.322.32-2.32%37,620
Mar 12, 20262.372.402.312.382.38-0.63%145,773
Mar 11, 20262.382.392.312.392.390.21%64,628
Mar 10, 20262.322.482.322.392.393.02%202,104
Mar 9, 20262.572.582.322.322.32-10.10%238,340
Mar 6, 20262.642.702.462.582.58-1.90%164,525
Mar 5, 20262.352.652.232.632.6314.13%187,250
Mar 4, 20262.212.342.172.302.301.32%185,848
Mar 3, 20262.202.272.162.272.27-0.22%215,876
Mar 2, 20262.222.292.192.282.28-1.94%218,119
Feb 27, 20262.332.352.222.322.32-0.43%217,786
Feb 26, 20262.282.332.162.332.332.64%84,656
Feb 25, 20262.262.302.122.272.270.67%279,523
Feb 24, 20262.312.372.212.262.26-1.96%168,435
Feb 23, 20262.202.472.202.302.305.50%465,615
Feb 20, 20262.192.362.112.182.18-333,728
Feb 19, 20261.902.221.902.182.1815.96%735,656
Feb 18, 20262.002.011.881.881.88-6.47%714,837
Feb 17, 20262.162.172.002.012.01-10.86%559,953
Feb 16, 20262.262.292.062.262.260.22%322,278
Feb 13, 20262.352.372.222.252.25-3.64%508,388
Feb 12, 20263.153.242.342.342.34-22.81%1,855,085
Feb 11, 20262.433.452.423.033.0357.55%7,355,353
Feb 10, 20261.801.951.721.921.928.23%106,220
Feb 9, 20261.771.831.681.771.77-1.44%152,936
Feb 6, 20261.741.811.661.801.803.09%120,517
Feb 5, 20261.641.751.611.751.756.46%112,743
Feb 4, 20261.801.801.621.641.64-6.71%84,078
Feb 3, 20261.751.801.711.761.76-0.79%24,396
Feb 2, 20261.791.791.721.771.770.45%22,019
Jan 30, 20261.861.871.751.761.76-4.44%70,691
Jan 29, 20261.701.871.701.851.857.08%283,838
Jan 28, 20261.651.821.651.721.724.11%104,121
Jan 27, 20261.651.691.651.661.66-0.84%27,692
Jan 26, 20261.691.691.651.671.67-1.18%56,408
Jan 23, 20261.641.701.641.691.693.05%58,312
Jan 22, 20261.641.691.641.641.64-3.07%25,381
Jan 21, 20261.701.711.641.691.69-0.82%116,838
Jan 20, 20261.651.711.601.711.713.14%180,212
Jan 19, 20261.661.691.651.651.65-91,919
Jan 16, 20261.691.721.651.651.65-3.50%390,460
Jan 15, 20261.721.721.651.711.713.88%98,602
Jan 14, 20261.701.701.641.651.65-2.94%20,551
Jan 13, 20261.581.721.571.701.707.59%294,494
Jan 12, 20261.631.641.581.581.58-1.74%300,796
Jan 9, 20261.611.611.551.611.61-0.99%583,542
Jan 8, 20261.741.741.571.621.62-2.75%761,043
Jan 7, 20261.701.701.611.671.67-2.11%226,124
Jan 5, 20261.681.721.651.711.710.35%144,300
Jan 2, 20261.651.701.651.701.703.03%112,506
Dec 30, 20251.771.771.641.651.65-6.57%412,049
Dec 29, 20251.801.831.721.771.77-4.54%374,551
Dec 23, 20251.901.911.841.851.85-1.91%101,426
Dec 22, 20251.661.891.661.891.8914.16%398,154
Dec 19, 20251.681.681.591.651.651.47%421,784
Dec 18, 20251.691.691.591.631.63-4.12%510,356
Dec 17, 20251.631.701.601.701.705.47%192,114
Dec 16, 20251.601.661.571.611.610.63%358,487
Dec 15, 20251.631.641.591.601.60-1.96%233,051
Dec 12, 20251.641.681.591.631.63-0.49%206,847
Dec 11, 20251.691.721.591.641.64-2.96%276,975
Dec 10, 20251.631.691.591.691.695.62%346,278
Dec 9, 20251.641.641.591.601.60-0.25%183,376
Dec 8, 20251.721.721.521.601.60-5.54%242,946
Dec 5, 20251.631.701.631.701.702.54%59,835
Dec 4, 20251.631.671.631.661.660.98%101,943
Dec 3, 20251.661.711.631.641.64-2.61%191,468
Dec 2, 20251.691.701.641.681.683.19%122,115
Dec 1, 20251.691.741.601.631.63-5.12%246,946