Catena AB (publ) (0GVS.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 05:50PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 497.50 | 502.00 | 495.95 | 499.74 | 499.74 | 4,504 |
| Apr 22, 2024 | 491.75 | 496.50 | 491.50 | 496.00 | 496.00 | 4,616 |
| Apr 19, 2024 | 488.00 | 493.00 | 486.50 | 488.82 | 488.82 | 5,234 |
| Apr 18, 2024 | 491.75 | 495.50 | 488.39 | 495.50 | 495.50 | 1,802 |
| Apr 17, 2024 | 498.50 | 501.00 | 490.97 | 491.00 | 491.00 | 1,918 |
| Apr 16, 2024 | 489.00 | 497.00 | 489.32 | 496.50 | 496.50 | 23,424 |
| Apr 15, 2024 | 487.00 | 501.00 | 489.00 | 497.04 | 497.04 | 3,096 |
| Apr 12, 2024 | 493.50 | 498.50 | 481.50 | 489.95 | 489.95 | 5,406 |
| Apr 11, 2024 | 491.75 | 495.00 | 481.00 | 492.45 | 492.45 | 7,686 |
| Apr 10, 2024 | 503.00 | 513.00 | 481.00 | 491.37 | 491.37 | 40,672 |
| Apr 09, 2024 | 505.00 | 505.00 | 495.50 | 504.00 | 504.00 | 1,462 |
| Apr 08, 2024 | 502.00 | 505.03 | 499.00 | 505.00 | 505.00 | 7,119 |
| Apr 05, 2024 | 495.25 | 504.00 | 498.00 | 500.31 | 500.31 | 3,708 |
| Apr 04, 2024 | 510.75 | 512.00 | 504.00 | 505.01 | 505.01 | 17,918 |
| Apr 03, 2024 | 512.75 | 514.00 | 508.00 | 511.21 | 511.21 | 95,282 |
| Apr 02, 2024 | 522.00 | 529.00 | 508.00 | 514.06 | 514.06 | 66,438 |
| Mar 28, 2024 | 524.00 | 525.95 | 521.50 | 521.50 | 521.50 | 1,357 |
| Mar 27, 2024 | 513.50 | 525.00 | 514.00 | 520.37 | 520.37 | 3,961 |
| Mar 26, 2024 | 509.60 | 516.50 | 506.00 | 516.50 | 516.50 | 13,278 |
| Mar 25, 2024 | 503.55 | 510.55 | 503.50 | 510.45 | 510.45 | 1,921 |
| Mar 22, 2024 | 496.30 | 507.00 | 499.60 | 505.55 | 505.55 | 4,546 |
| Mar 21, 2024 | 483.35 | 494.03 | 483.00 | 489.67 | 489.67 | 2,384 |
| Mar 20, 2024 | 471.50 | 480.43 | 468.20 | 469.74 | 469.74 | 3,418 |
| Mar 19, 2024 | 470.70 | 477.00 | 464.00 | 475.57 | 475.57 | 12,162 |
| Mar 18, 2024 | 478.10 | 468.80 | 460.60 | 464.00 | 464.00 | 4,954 |
| Mar 15, 2024 | 481.10 | 470.80 | 463.00 | 464.28 | 464.28 | 3,300 |
| Mar 14, 2024 | 473.00 | 477.00 | 469.80 | 470.80 | 470.80 | 130,920 |
| Mar 13, 2024 | 465.20 | 472.60 | 461.40 | 469.43 | 469.43 | 13,036 |
| Mar 12, 2024 | 463.30 | 469.40 | 460.07 | 462.00 | 462.00 | 64,319 |
| Mar 11, 2024 | 453.00 | 462.40 | 457.40 | 459.57 | 459.57 | 1,886 |
| Mar 08, 2024 | 437.20 | 456.40 | 442.00 | 451.76 | 451.76 | 2,083 |
| Mar 07, 2024 | 436.60 | 448.80 | 432.60 | 441.60 | 441.60 | 1,237 |
| Mar 06, 2024 | 430.30 | 442.40 | 436.60 | 437.51 | 437.51 | 18,084 |
| Mar 05, 2024 | 434.30 | 441.20 | 430.19 | 434.29 | 434.29 | 11,146 |
| Mar 04, 2024 | 432.80 | 441.14 | 433.00 | 437.76 | 437.76 | 45,755 |
| Mar 01, 2024 | 428.80 | 437.00 | 429.00 | 429.44 | 429.44 | 12,141 |
| Feb 29, 2024 | 426.90 | 431.20 | 424.36 | 424.40 | 424.40 | 8,152 |
| Feb 28, 2024 | 429.80 | 426.20 | 420.00 | 424.36 | 424.36 | 2,349 |
| Feb 27, 2024 | 431.70 | 435.00 | 429.00 | 429.11 | 429.11 | 2,284 |
| Feb 26, 2024 | 439.10 | 440.80 | 426.80 | 439.58 | 439.58 | 2,163 |
| Feb 23, 2024 | 448.40 | 447.39 | 432.60 | 436.27 | 436.27 | 4,768 |
| Feb 22, 2024 | 430.70 | 451.60 | 421.00 | 447.83 | 447.83 | 10,877 |
| Feb 21, 2024 | 424.00 | 422.40 | 412.81 | 420.80 | 420.80 | 890 |
| Feb 20, 2024 | 428.40 | 425.40 | 421.20 | 423.84 | 423.84 | 1,875 |
| Feb 19, 2024 | 428.60 | 433.80 | 426.09 | 426.80 | 426.80 | 3,998 |
| Feb 16, 2024 | 441.00 | 431.60 | 427.00 | 428.66 | 428.66 | 1,011 |
| Feb 15, 2024 | 421.80 | 431.40 | 425.28 | 428.96 | 428.96 | 1,086 |
| Feb 14, 2024 | 418.10 | 421.20 | 417.20 | 418.36 | 418.36 | 5,365 |
| Feb 13, 2024 | 429.60 | 426.00 | 416.40 | 416.84 | 416.84 | 1,509 |
| Feb 12, 2024 | 426.70 | 432.20 | 426.00 | 427.49 | 427.49 | 2,473 |
| Feb 09, 2024 | 429.60 | 430.80 | 421.60 | 423.63 | 423.63 | 2,631 |
| Feb 08, 2024 | 428.00 | 433.40 | 430.00 | 430.67 | 430.67 | 1,705 |
| Feb 07, 2024 | 432.00 | 434.80 | 429.97 | 429.97 | 429.97 | 526 |
| Feb 06, 2024 | 436.80 | 435.20 | 427.81 | 433.93 | 433.93 | 1,170 |
| Feb 05, 2024 | 442.90 | 442.40 | 434.40 | 440.26 | 440.26 | 2,088 |
| Feb 02, 2024 | 438.50 | 442.60 | 437.00 | 439.00 | 439.00 | 386 |
| Feb 01, 2024 | 446.10 | 446.20 | 437.40 | 437.40 | 437.40 | 34 |
| Jan 31, 2024 | 448.40 | 450.00 | 440.60 | 447.29 | 447.29 | 2,834 |
| Jan 30, 2024 | 454.10 | 455.40 | 450.77 | 451.78 | 451.78 | 264 |
| Jan 29, 2024 | 445.00 | 455.40 | 439.40 | 453.20 | 453.20 | 1,641 |
| Jan 26, 2024 | 442.10 | 444.60 | 437.60 | 441.94 | 441.94 | 1,198 |
| Jan 25, 2024 | 436.80 | 443.83 | 434.40 | 443.55 | 443.55 | 1,647 |
| Jan 24, 2024 | 436.80 | 437.80 | 434.80 | 436.60 | 436.60 | 3,854 |
| Jan 23, 2024 | 438.50 | 438.60 | 429.40 | 430.48 | 430.48 | 3,908 |
| Jan 22, 2024 | 437.40 | 442.62 | 433.00 | 442.62 | 442.62 | 1,553 |
| Jan 19, 2024 | 436.00 | 439.60 | 429.80 | 433.58 | 433.58 | 4,946 |
| Jan 18, 2024 | 422.10 | 433.40 | 421.40 | 430.48 | 430.48 | 2,150 |
| Jan 17, 2024 | 447.50 | 434.00 | 419.60 | 424.65 | 424.65 | 1,654 |
| Jan 16, 2024 | 438.10 | 441.00 | 433.97 | 434.00 | 434.00 | 853 |
| Jan 15, 2024 | 448.00 | 447.20 | 436.40 | 437.00 | 437.00 | 5,602 |
| Jan 12, 2024 | 449.40 | 452.00 | 442.10 | 443.02 | 443.02 | 2,069 |
| Jan 11, 2024 | 457.20 | 457.00 | 438.46 | 443.71 | 443.71 | 36,365 |
| Jan 10, 2024 | 452.20 | 461.80 | 455.00 | 458.89 | 458.89 | 4,640 |
| Jan 09, 2024 | 456.00 | 462.40 | 458.00 | 460.52 | 460.52 | 6,198 |
| Jan 08, 2024 | 464.60 | 464.40 | 454.20 | 459.45 | 459.45 | 6,870 |
| Jan 05, 2024 | 461.80 | 466.40 | 459.97 | 461.80 | 461.80 | 45,128 |
| Jan 04, 2024 | 459.30 | 465.80 | 458.00 | 462.21 | 462.21 | 7,946 |
| Jan 03, 2024 | 472.00 | 471.40 | 453.40 | 469.20 | 469.20 | 9,279 |
| Jan 02, 2024 | 470.30 | 473.60 | 468.98 | 469.20 | 469.20 | 3,798 |
| Dec 29, 2023 | 476.20 | 475.80 | 470.40 | 471.40 | 471.40 | 2,528 |
| Dec 28, 2023 | 466.90 | 474.20 | 468.20 | 472.86 | 472.86 | 1,892 |
| Dec 27, 2023 | 474.10 | 477.40 | 464.80 | 469.03 | 469.03 | 3,338 |
| Dec 22, 2023 | 462.90 | 475.80 | 465.80 | 472.80 | 472.80 | 46,561 |
| Dec 21, 2023 | 459.10 | 468.00 | 458.40 | 465.82 | 465.82 | 1,540 |
| Dec 20, 2023 | 467.70 | 467.40 | 456.40 | 467.40 | 467.40 | 7,114 |
| Dec 19, 2023 | 468.00 | 467.00 | 463.49 | 463.49 | 463.49 | 2,497 |
| Dec 18, 2023 | 462.50 | 469.00 | 462.60 | 463.25 | 463.25 | 3,030 |
| Dec 15, 2023 | 470.10 | 472.40 | 466.53 | 470.51 | 470.51 | 11,847 |
| Dec 14, 2023 | 448.20 | 466.40 | 450.00 | 463.15 | 463.15 | 56,688 |
| Dec 13, 2023 | 422.70 | 436.13 | 428.00 | 435.37 | 435.37 | 34,757 |
| Dec 12, 2023 | 428.00 | 428.04 | 423.40 | 428.04 | 428.04 | 2,393 |
| Dec 11, 2023 | 422.10 | 432.60 | 422.20 | 431.24 | 431.24 | 5,913 |
| Dec 08, 2023 | 429.20 | 427.00 | 418.40 | 423.44 | 423.44 | 2,781 |
| Dec 07, 2023 | 423.50 | 430.00 | 421.60 | 427.38 | 427.38 | 2,563 |
| Dec 06, 2023 | 419.10 | 431.00 | 422.00 | 425.88 | 425.88 | 5,117 |
| Dec 05, 2023 | 416.20 | 429.00 | 412.00 | 424.34 | 424.34 | 26,246 |
| Dec 04, 2023 | 411.10 | 421.60 | 409.80 | 411.06 | 411.06 | 8,732 |
| Dec 01, 2023 | 393.00 | 413.00 | 386.20 | 400.97 | 400.97 | 9,732 |
| Nov 30, 2023 | 399.10 | 397.80 | 390.37 | 394.25 | 394.25 | 8,102 |
| Nov 29, 2023 | 399.50 | 406.00 | 396.00 | 396.00 | 396.00 | 3,453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.