Stockholm - Delayed Quote
SEK
Catena AB (publ) (CATE.ST)
354.00
+3.20
(+0.91%)
At close: October 30 at 12:59:33 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
350.40
355.80
349.80
354.00
354.00
39,927
Oct 29, 2026
352.00
356.20
349.60
350.80
350.80
91,054
Oct 28, 2026
349.40
355.80
349.40
352.00
352.00
64,380
Oct 27, 2026
357.00
357.00
348.40
352.40
352.40
67,199
Oct 26, 2026
4.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
357.00
357.00
351.20
353.60
353.60
91,023
Oct 23, 2026
340.00
359.60
339.60
358.20
353.45
146,225
Oct 22, 2026
340.00
340.00
335.80
338.40
333.91
91,103
Oct 21, 2026
338.60
344.00
336.00
337.20
332.73
97,216
Oct 20, 2026
333.00
339.40
333.00
339.40
334.90
123,105
Oct 19, 2026
343.00
343.00
332.40
335.00
330.56
54,069
Oct 16, 2026
340.40
344.80
340.00
342.60
338.06
61,117
Oct 15, 2026
339.60
345.60
336.00
345.40
340.82
117,702
Oct 14, 2026
335.00
340.00
332.60
335.60
331.15
79,372
Oct 13, 2026
329.00
334.60
328.40
331.00
326.61
97,010
Oct 12, 2026
333.00
335.40
327.60
329.20
324.83
52,363
Oct 9, 2026
337.20
340.00
332.00
332.40
327.99
77,620
Oct 8, 2026
340.40
343.20
336.40
337.20
332.73
49,231
Oct 7, 2026
348.80
348.80
340.20
341.80
337.27
55,004
Oct 6, 2026
345.00
348.00
342.00
347.00
342.40
62,500
Oct 5, 2026
341.00
343.40
339.00
341.00
336.48
85,257
Oct 2, 2026
346.00
346.00
340.60
341.40
336.87
116,603
Oct 1, 2026
347.40
352.20
345.40
346.00
341.41
91,088
Sep 30, 2026
349.40
355.00
346.40
347.80
343.19
159,570
Sep 29, 2026
348.20
357.00
348.20
353.80
349.11
65,197
Sep 28, 2026
352.00
354.00
347.80
348.20
343.58
63,236
Sep 25, 2026
354.00
357.20
350.00
350.60
345.95
73,321
Sep 24, 2026
362.80
363.60
352.80
352.80
348.12
132,379
Sep 23, 2026
367.40
368.00
360.80
363.00
358.19
49,395
Sep 22, 2026
374.20
376.80
366.20
367.40
362.53
59,443
Sep 21, 2026
365.20
375.40
365.20
374.60
369.63
48,622
Sep 18, 2026
365.40
367.60
362.80
366.40
361.54
181,842
Sep 17, 2026
367.60
369.80
365.20
366.60
361.74
40,975
Sep 16, 2026
370.40
374.80
365.40
368.00
363.12
40,623
Sep 15, 2026
369.60
372.80
363.80
370.00
365.09
405,036
Sep 14, 2026
378.00
378.80
369.80
369.80
364.90
65,025
Sep 11, 2026
375.20
379.40
372.60
376.60
371.61
56,345
Sep 10, 2026
375.40
380.40
374.00
376.40
371.41
92,422
Sep 9, 2026
380.00
381.80
374.80
374.80
369.83
34,437
Sep 8, 2026
387.00
387.20
380.80
380.80
375.75
57,827
Sep 7, 2026
383.00
388.60
380.60
387.00
381.87
41,063
Sep 4, 2026
388.00
389.20
381.00
384.80
379.70
75,294
Sep 3, 2026
384.80
393.00
384.80
388.00
382.85
53,509
Sep 2, 2026
383.00
384.00
379.60
384.00
378.91
198,664
Sep 1, 2026
378.60
384.40
377.60
383.40
378.32
47,633
Aug 31, 2026
388.20
388.20
377.80
379.20
374.17
82,361
Aug 28, 2026
383.20
389.80
383.20
388.20
383.05
37,313
Aug 27, 2026
388.00
390.40
385.00
386.60
381.47
26,244
Aug 26, 2026
387.40
390.40
385.20
388.00
382.85
89,810
Aug 25, 2026
389.80
392.80
386.80
387.00
381.87
45,287
Aug 24, 2026
388.20
393.40
386.80
389.80
384.63
42,775
Aug 21, 2026
388.00
392.80
387.00
388.20
383.05
41,248
Aug 20, 2026
388.40
391.00
387.40
388.20
383.05
29,853
Aug 19, 2026
392.20
392.40
385.60
388.20
383.05
32,205
Aug 18, 2026
388.00
393.60
386.80
390.80
385.62
44,777
Aug 17, 2026
395.00
395.00
386.20
388.20
383.05
70,734
Aug 14, 2026
398.60
400.00
393.80
395.40
390.16
67,948
Aug 13, 2026
400.00
401.20
395.00
398.60
393.31
49,884
Aug 12, 2026
400.00
403.60
398.20
400.00
394.70
32,933
Aug 11, 2026
397.40
401.40
394.60
400.00
394.70
36,681
Aug 10, 2026
403.40
403.60
395.80
396.60
391.34
39,464
Aug 7, 2026
399.60
405.40
397.00
403.40
398.05
46,950
Aug 6, 2026
400.00
403.20
397.80
399.60
394.30
52,818
Aug 5, 2026
402.40
403.00
398.80
400.40
395.09
39,203
Aug 4, 2026
398.40
403.40
392.20
402.20
396.87
35,600
Aug 3, 2026
394.60
398.80
390.00
395.80
390.55
47,829
Jul 31, 2026
400.00
400.00
392.60
394.40
389.17
62,630
Jul 30, 2026
393.00
400.00
391.20
395.00
389.76
42,422
Jul 29, 2026
397.60
398.20
390.20
392.40
387.20
50,407
Jul 28, 2026
393.00
398.40
392.60
396.60
391.34
34,030
Jul 27, 2026
387.60
395.00
386.00
392.80
387.59
51,621
Jul 24, 2026
386.40
390.00
383.60
385.80
380.68
92,947
Jul 23, 2026
400.00
400.00
386.40
386.40
381.28
41,816
Jul 22, 2026
392.20
397.00
388.60
391.60
386.41
37,116
Jul 21, 2026
393.00
394.20
386.80
390.20
385.03
51,547
Jul 20, 2026
395.20
397.20
391.60
391.60
386.41
51,900
Jul 17, 2026
400.00
403.40
396.00
396.20
390.95
59,701
Jul 16, 2026
403.40
407.60
400.40
402.20
396.87
42,748
Jul 15, 2026
408.20
408.20
403.00
403.40
398.05
75,777
Jul 14, 2026
408.80
413.60
402.40
406.80
401.41
39,587
Jul 13, 2026
410.40
412.00
407.40
409.60
404.17
19,890
Jul 10, 2026
415.00
418.80
410.00
410.40
404.96
43,758
Jul 9, 2026
404.80
410.60
399.80
410.00
404.56
69,119
Jul 8, 2026
417.20
417.20
396.00
399.20
393.91
73,206
Jul 7, 2026
420.60
424.60
417.20
417.20
411.67
87,495
Jul 6, 2026
436.60
437.00
414.80
419.00
413.44
154,390
Jul 3, 2026
428.80
436.00
424.60
435.60
429.82
105,818
Jul 2, 2026
417.00
430.20
415.40
426.60
420.94
178,198
Jul 1, 2026
420.60
424.80
410.60
415.80
410.29
52,491
Jun 30, 2026
410.40
421.40
408.20
416.20
410.68
85,060
Jun 29, 2026
408.00
412.60
407.60
409.40
403.97
37,920
Jun 26, 2026
403.00
413.00
403.00
410.20
404.76
80,501
Jun 25, 2026
405.80
412.40
405.20
409.60
404.17
83,498
Jun 24, 2026
404.20
409.80
399.80
407.60
402.19
117,500
Jun 23, 2026
404.80
410.80
401.40
404.00
398.64
44,506
Jun 22, 2026
400.40
405.60
393.80
405.60
400.22
113,409
Jun 18, 2026
401.20
404.40
396.80
401.60
396.27
376,587
Jun 17, 2026
407.80
407.80
400.40
401.20
395.88
74,678
Jun 16, 2026
407.80
409.60
403.40
405.00
399.63
32,540
Jun 15, 2026
417.00
423.20
407.40
408.80
403.38
34,394
Jun 12, 2026
414.20
416.40
407.00
412.20
406.73
34,751
Jun 11, 2026
416.60
416.60
405.80
409.40
403.97
21,734
Jun 10, 2026
412.40
419.80
408.40
419.00
413.44
42,335
Jun 9, 2026
407.40
419.20
407.40
412.40
406.93
81,924
Jun 8, 2026
412.60
415.40
406.40
414.20
408.71
58,327
Jun 5, 2026
416.00
422.00
413.00
415.00
409.50
50,167
Jun 4, 2026
416.60
420.40
412.40
414.40
408.90
48,125
Jun 3, 2026
419.80
421.20
416.00
416.60
411.08
41,489
Jun 2, 2026
424.60
430.40
419.80
419.80
414.23
96,980
Jun 1, 2026
432.00
432.00
421.60
423.20
417.59
47,534
May 29, 2026
433.80
435.80
429.00
435.80
430.02
249,883
May 28, 2026
439.00
439.00
429.60
429.60
423.90
122,235
May 27, 2026
432.60
445.00
432.60
434.80
429.03
61,722
May 26, 2026
436.60
436.60
431.40
432.00
426.27
55,956
May 25, 2026
434.80
441.80
433.80
434.40
428.64
67,344
May 22, 2026
439.80
444.40
431.80
432.60
426.86
113,177
May 21, 2026
442.00
444.40
437.40
440.00
434.17
32,470
May 20, 2026
436.80
447.00
433.40
443.20
437.32
33,319
May 19, 2026
431.80
440.80
431.60
437.00
431.21
33,023
May 18, 2026
422.00
433.20
419.00
431.80
426.07
47,714
May 15, 2026
437.80
437.80
425.00
425.80
420.15
55,835
May 13, 2026
434.40
437.00
432.20
433.60
427.85
33,907
May 12, 2026
440.00
440.00
432.40
434.00
428.24
34,374
May 11, 2026
433.20
442.00
431.20
439.80
433.97
133,289
May 8, 2026
442.00
442.00
433.00
433.80
428.05
61,919
May 7, 2026
448.60
450.20
441.00
441.00
435.15
67,492
May 6, 2026
439.80
455.00
439.40
446.60
440.68
106,851
May 5, 2026
432.20
438.00
432.00
435.00
429.23
60,764
May 4, 2026
442.00
442.00
430.00
430.00
424.30
76,489
Apr 30, 2026
433.00
436.00
429.60
435.00
429.23
44,946
Apr 29, 2026
434.80
434.80
426.20
433.00
427.26
53,486
Apr 28, 2026
432.40
433.60
424.80
431.60
425.88
60,466
Apr 27, 2026
441.80
443.00
431.60
432.40
426.67
51,581
Apr 24, 2026
4.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
447.00
447.20
437.60
441.80
435.94
56,812
Apr 23, 2026
462.40
474.00
447.00
447.20
436.58
90,267
Apr 22, 2026
463.60
473.00
461.20
467.20
456.11
42,647
Apr 21, 2026
472.40
473.20
462.40
462.40
451.42
41,986
Apr 20, 2026
476.80
478.00
468.60
470.20
459.04
38,821
Apr 17, 2026
478.20
481.40
472.00
479.40
468.02
39,596
Apr 16, 2026
465.40
475.60
465.40
471.40
460.21
42,432
Apr 15, 2026
466.20
468.20
460.40
465.40
454.35
45,492
Apr 14, 2026
460.00
469.20
460.00
465.40
454.35
47,754
Apr 13, 2026
455.60
458.40
453.40
457.00
446.15
34,217
Apr 10, 2026
460.20
465.60
456.00
459.80
448.88
79,541
Apr 9, 2026
453.40
458.60
452.40
458.40
447.52
27,848
Apr 8, 2026
445.00
460.80
445.00
455.20
444.39
52,649
Apr 7, 2026
450.20
455.00
441.80
443.00
432.48
57,778
Apr 2, 2026
448.80
453.20
442.80
450.20
439.51
29,745
Apr 1, 2026
440.00
455.20
440.00
452.20
441.46
52,307
Mar 31, 2026
435.20
443.60
435.20
439.20
428.77
94,178
Mar 30, 2026
426.80
435.40
423.00
435.00
424.67
49,175
Mar 27, 2026
436.00
436.00
426.40
427.00
416.86
32,349
Mar 26, 2026
436.40
437.60
432.40
433.00
422.72
88,932
Mar 25, 2026
430.80
439.40
430.80
436.60
426.23
176,436
Mar 24, 2026
428.40
433.00
426.80
426.80
416.67
75,037
Mar 23, 2026
421.40
434.00
407.80
426.80
416.67
80,197
Mar 20, 2026
445.00
451.00
431.20
432.80
422.52
76,898
Mar 19, 2026
452.80
452.80
442.80
442.80
432.29
29,633
Mar 18, 2026
451.40
457.40
451.40
456.00
445.17
48,956
Mar 17, 2026
451.20
457.00
448.00
451.40
440.68
38,883
Mar 16, 2026
447.40
456.40
445.60
449.20
438.54
39,070
Mar 13, 2026
454.00
456.80
447.60
448.20
437.56
57,633
Mar 12, 2026
454.00
454.00
447.40
453.00
442.25
67,892
Mar 11, 2026
463.00
463.00
453.20
454.00
443.22
59,767
Mar 10, 2026
455.00
465.00
454.60
463.00
452.01
56,483
Mar 9, 2026
461.00
461.00
448.80
450.20
439.51
70,868
Mar 6, 2026
481.80
482.40
470.00
470.00
458.84
86,965
Mar 5, 2026
481.60
487.00
477.00
478.20
466.85
46,053
Mar 4, 2026
472.00
483.80
467.40
481.60
470.17
46,774
Mar 3, 2026
486.00
486.00
465.00
472.00
460.79
43,816
Mar 2, 2026
488.80
493.40
484.00
485.80
474.27
44,040
Feb 27, 2026
501.00
503.00
496.80
498.00
486.18
123,080
Feb 26, 2026
491.40
500.50
490.60
499.60
487.74
61,215
Feb 25, 2026
491.00
491.80
481.00
491.20
479.54
76,397
Feb 24, 2026
495.20
496.00
484.40
491.00
479.34
76,662
Feb 23, 2026
490.00
502.00
488.00
495.00
483.25
62,665
Feb 20, 2026
466.00
491.00
465.00
491.00
479.34
121,443
Feb 19, 2026
459.80
464.80
455.60
460.80
449.86
53,909
Feb 18, 2026
470.00
472.80
460.00
462.40
451.42
47,328
Feb 17, 2026
466.40
472.00
465.40
472.00
460.79
45,365
Feb 16, 2026
469.20
471.60
463.80
466.20
455.13
92,003
Feb 13, 2026
477.60
477.60
465.00
468.40
457.28
149,432
Feb 12, 2026
476.00
479.80
462.60
478.40
467.04
111,298
Feb 11, 2026
474.60
476.00
468.80
471.00
459.82
82,968
Feb 10, 2026
468.00
475.60
467.80
475.60
464.31
120,797
Feb 9, 2026
471.40
475.00
465.20
469.00
457.87
119,411
Feb 6, 2026
463.60
471.60
458.80
471.60
460.40
46,160
Feb 5, 2026
474.80
474.80
460.60
464.00
452.98
55,837
Feb 4, 2026
456.20
471.00
454.00
468.40
457.28
119,006
Feb 3, 2026
461.00
461.80
455.00
456.40
445.56
92,157
Feb 2, 2026
462.40
467.00
458.00
461.20
450.25
54,064
Jan 30, 2026
475.00
476.40
462.20
462.40
451.42
120,281
Jan 29, 2026
467.40
476.60
465.00
474.20
462.94
47,548
Jan 28, 2026
459.60
467.60
457.40
467.60
456.50
65,606
Jan 27, 2026
462.40
462.60
456.60
459.40
448.49
61,440
Jan 26, 2026
464.40
467.60
459.20
461.80
450.84
66,651
Jan 23, 2026
464.00
466.00
459.20
463.40
452.40
44,106
Jan 22, 2026
462.60
468.00
462.00
464.00
452.98
64,537
Jan 21, 2026
460.40
469.60
456.20
459.60
448.69
231,262
Jan 20, 2026
479.60
479.60
472.60
474.20
462.94
58,591
Jan 19, 2026
484.00
484.80
475.40
476.80
465.48
32,146
Jan 16, 2026
481.40
486.00
480.60
485.00
473.49
130,617
Jan 15, 2026
463.80
483.40
463.40
481.40
469.97
54,703
Jan 14, 2026
468.60
470.00
458.20
465.00
453.96
57,955
Jan 13, 2026
470.40
470.40
463.80
468.40
457.28
96,589
Jan 12, 2026
467.40
470.40
462.60
470.40
459.23
48,286
Jan 9, 2026
463.20
467.40
457.20
467.40
456.30
33,360
Jan 8, 2026
463.80
471.60
460.00
461.00
450.06
119,506
Jan 7, 2026
445.40
464.40
445.20
464.40
453.37
73,484
Jan 5, 2026
442.80
443.40
434.80
439.20
428.77
43,083
Jan 2, 2026
453.20
453.20
442.20
442.20
431.70
46,203
Dec 30, 2025
448.00
450.80
446.40
450.80
440.10
42,124
Dec 29, 2025
438.80
451.40
436.00
450.00
439.32
52,126
Dec 23, 2025
434.80
441.00
433.00
438.40
427.99
47,404
Dec 22, 2025
442.00
443.00
432.00
434.60
424.28
59,123
Dec 19, 2025
440.20
442.00
436.20
441.60
431.12
156,858
Dec 18, 2025
436.00
440.60
435.00
439.60
429.16
64,759
Dec 17, 2025
433.20
437.20
428.80
436.20
425.84
123,534
Dec 16, 2025
425.00
434.60
422.80
433.20
422.92
118,995
Dec 15, 2025
427.40
432.20
425.20
425.20
415.11
45,044
Dec 12, 2025
427.60
432.60
425.80
427.80
417.64
51,523
Dec 11, 2025
428.60
430.80
423.80
427.60
417.45
32,824
Dec 10, 2025
423.00
430.80
422.60
428.60
418.42
47,501
Dec 9, 2025
428.20
429.40
422.60
422.80
412.76
47,204
Dec 8, 2025
434.60
434.60
428.00
428.20
418.03
26,894
Dec 5, 2025
437.00
438.40
434.00
434.60
424.28
37,324
Dec 4, 2025
427.80
436.80
427.80
436.80
426.43
116,215
Dec 3, 2025
432.00
437.20
428.80
430.00
419.79
43,687
Dec 2, 2025
436.40
437.60
431.80
432.00
421.74
31,205
Dec 1, 2025
441.80
443.00
436.20
438.00
427.60
51,454
Nov 28, 2025
447.80
450.00
442.40
443.00
432.48
84,757
Nov 27, 2025
448.00
451.00
445.00
449.00
438.34
35,707
Nov 26, 2025
441.80
447.40
436.80
446.40
435.80
50,881
Nov 25, 2025
440.00
444.00
438.20
440.40
429.94
108,282
Nov 24, 2025
440.00
444.20
437.00
441.40
430.92
61,398
Nov 21, 2025
437.80
441.00
432.80
439.60
429.16
44,628
Nov 20, 2025
447.00
449.80
437.80
437.80
427.41
31,600
Nov 19, 2025
445.00
449.20
441.40
447.00
436.39
48,826
Nov 18, 2025
447.60
451.60
443.80
446.20
435.61
50,865
Nov 17, 2025
451.00
456.20
449.20
451.80
441.07
38,119
Nov 14, 2025
453.40
453.60
449.00
451.00
440.29
44,063
Nov 13, 2025
453.40
456.40
450.00
453.40
442.64
26,254
Nov 12, 2025
448.80
452.60
446.60
451.80
441.07
66,757
Nov 11, 2025
449.80
449.80
442.20
448.40
437.75
29,255
Nov 10, 2025
456.20
458.40
446.40
447.40
436.78
146,473
Nov 7, 2025
455.00
457.20
452.00
456.40
445.56
22,367
Nov 6, 2025
456.80
456.80
450.20
453.20
442.44
63,620
Nov 5, 2025
457.40
457.40
449.20
450.40
439.71
90,188
Nov 4, 2025
453.40
460.00
449.00
456.60
445.76
330,016
Nov 3, 2025
460.20
460.20
453.00
454.00
443.22
43,370
Oct 31, 2025
463.00
463.00
457.20
460.60
449.66
36,629
Oct 30, 2025
465.80
466.00
460.60
463.00
452.01
26,184
