Stockholm - Free Realtime Quote SEK

Catella AB (publ) (CAT-A.ST)

Compare
25.80 0.00 (0.00%)
As of December 23 at 3:03:01 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 30.20 25.80 25.80 25.80 25.80 36
Dec 20, 2024 25.60 25.60 25.60 25.60 25.60 104
Dec 19, 2024 25.40 25.40 25.40 25.40 25.40 11
Dec 18, 2024 25.40 25.40 25.40 25.40 25.40 -
Dec 17, 2024 25.40 25.40 25.40 25.40 25.40 6
Dec 16, 2024 25.40 25.40 25.40 25.40 25.40 82
Dec 13, 2024 25.40 26.00 25.40 26.00 26.00 46
Dec 12, 2024 26.40 26.40 26.40 26.40 26.40 51
Dec 11, 2024 26.40 26.40 26.40 26.40 26.40 224
Dec 10, 2024 26.80 26.80 26.80 26.80 26.80 187
Dec 9, 2024 26.80 26.80 26.80 26.80 26.80 12
Dec 6, 2024 26.80 26.80 26.80 26.80 26.80 1,000
Dec 5, 2024 26.80 26.80 26.80 26.80 26.80 513
Dec 4, 2024 26.80 28.40 26.80 28.40 28.40 1,433
Dec 3, 2024 31.00 31.00 28.60 28.60 28.60 619
Dec 2, 2024 27.40 27.40 27.40 27.40 27.40 400
Nov 29, 2024 27.40 27.40 27.40 27.40 27.40 -
Nov 28, 2024 26.80 27.40 26.80 27.40 27.40 53
Nov 27, 2024 28.00 28.00 28.00 28.00 28.00 200
Nov 26, 2024 28.00 28.00 28.00 28.00 28.00 55
Nov 25, 2024 29.80 29.80 28.00 28.00 28.00 269
Nov 22, 2024 30.00 30.00 28.00 28.00 28.00 268
Nov 21, 2024 31.00 31.00 30.20 30.20 30.20 166
Nov 20, 2024 28.40 28.40 28.00 28.00 28.00 1,150
Nov 19, 2024 28.40 28.40 28.40 28.40 28.40 -
Nov 18, 2024 28.40 28.40 28.40 28.40 28.40 5
Nov 15, 2024 28.60 28.60 28.60 28.60 28.60 198
Nov 14, 2024 28.60 28.60 28.60 28.60 28.60 -
Nov 13, 2024 28.40 28.60 28.40 28.60 28.60 55
Nov 12, 2024 28.40 28.40 28.40 28.40 28.40 54
Nov 11, 2024 29.00 29.20 29.00 29.20 29.20 1,797
Nov 8, 2024 28.60 28.60 28.60 28.60 28.60 -
Nov 7, 2024 28.20 28.60 28.20 28.60 28.60 93
Nov 6, 2024 28.40 29.40 28.40 29.40 29.40 64
Nov 5, 2024 29.20 29.40 29.20 29.40 29.40 568
Nov 4, 2024 30.00 30.00 28.40 28.40 28.40 100
Nov 1, 2024 29.40 29.40 29.40 29.40 29.40 -
Oct 31, 2024 29.40 29.40 29.40 29.40 29.40 -
Oct 30, 2024 29.40 29.40 29.40 29.40 29.40 -
Oct 29, 2024 29.40 29.40 29.40 29.40 29.40 -
Oct 28, 2024 29.40 29.40 29.40 29.40 29.40 401
Oct 25, 2024 28.20 28.20 28.20 28.20 28.20 100
Oct 24, 2024 28.00 28.00 28.00 28.00 28.00 73
Oct 23, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 22, 2024 28.40 28.40 28.40 28.40 28.40 2
Oct 21, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 18, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 17, 2024 28.40 28.40 28.40 28.40 28.40 9
Oct 16, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 15, 2024 28.40 28.40 28.40 28.40 28.40 9
Oct 14, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 11, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 10, 2024 31.20 31.20 31.20 31.20 31.20 215
Oct 9, 2024 31.40 31.40 31.40 31.40 31.40 -
Oct 8, 2024 31.40 31.40 31.40 31.40 31.40 -
Oct 7, 2024 31.40 31.40 31.40 31.40 31.40 150
Oct 4, 2024 31.60 31.60 31.60 31.60 31.60 15
Oct 3, 2024 29.60 30.00 28.60 30.00 30.00 3,258
Oct 2, 2024 29.00 29.00 29.00 29.00 29.00 -
Oct 1, 2024 29.00 29.00 29.00 29.00 29.00 2,000
Sep 30, 2024 28.20 32.00 28.20 32.00 32.00 79
Sep 27, 2024 28.40 31.80 28.40 31.80 31.80 46
Sep 26, 2024 32.00 32.00 32.00 32.00 32.00 71
Sep 25, 2024 28.40 32.00 28.40 32.00 32.00 68
Sep 24, 2024 31.80 31.80 31.80 31.80 31.80 -
Sep 23, 2024 31.80 31.80 31.80 31.80 31.80 -
Sep 20, 2024 31.80 31.80 31.80 31.80 31.80 -
Sep 19, 2024 31.80 31.80 31.80 31.80 31.80 -
Sep 18, 2024 31.80 31.80 31.80 31.80 31.80 -
Sep 17, 2024 32.00 32.00 28.20 31.80 31.80 1,396
Sep 16, 2024 32.00 32.00 32.00 32.00 32.00 10
Sep 13, 2024 31.20 31.20 31.20 31.20 31.20 -
Sep 12, 2024 31.20 31.20 31.20 31.20 31.20 -
Sep 11, 2024 31.20 31.20 31.20 31.20 31.20 154
Sep 10, 2024 31.40 31.40 31.40 31.40 31.40 9
Sep 9, 2024 31.20 31.20 31.20 31.20 31.20 -
Sep 6, 2024 31.20 31.20 31.20 31.20 31.20 -
Sep 5, 2024 31.20 31.20 31.20 31.20 31.20 -
Sep 4, 2024 30.00 31.20 30.00 31.20 31.20 9
Sep 3, 2024 31.40 31.40 31.40 31.40 31.40 10
Sep 2, 2024 31.40 31.40 31.40 31.40 31.40 100
Aug 30, 2024 31.20 31.20 31.20 31.20 31.20 40
Aug 29, 2024 30.80 31.00 30.80 31.00 31.00 1,368
Aug 28, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 27, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 26, 2024 28.40 28.40 28.40 28.40 28.40 83
Aug 23, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 22, 2024 28.20 28.40 28.20 28.40 28.40 206
Aug 21, 2024 28.20 28.20 28.20 28.20 28.20 162
Aug 20, 2024 30.00 30.00 30.00 30.00 30.00 -
Aug 19, 2024 30.00 30.00 30.00 30.00 30.00 8
Aug 16, 2024 29.80 30.00 29.80 30.00 30.00 1,538
Aug 15, 2024 28.60 28.60 28.60 28.60 28.60 -
Aug 14, 2024 28.60 28.60 28.60 28.60 28.60 70
Aug 13, 2024 28.40 28.40 28.40 28.40 28.40 35
Aug 12, 2024 29.80 29.80 29.80 29.80 29.80 -
Aug 9, 2024 29.80 29.80 29.80 29.80 29.80 -
Aug 8, 2024 29.80 29.80 29.80 29.80 29.80 -
Aug 7, 2024 29.80 29.80 29.80 29.80 29.80 43
Aug 6, 2024 29.80 29.80 29.80 29.80 29.80 23
Aug 5, 2024 30.00 30.00 28.20 30.00 30.00 292
Aug 2, 2024 30.20 30.20 30.20 30.20 30.20 -
Aug 1, 2024 30.20 30.20 30.20 30.20 30.20 2
Jul 31, 2024 30.00 30.20 30.00 30.20 30.20 760
Jul 30, 2024 30.00 30.00 30.00 30.00 30.00 600
Jul 29, 2024 30.00 30.00 30.00 30.00 30.00 86
Jul 26, 2024 30.00 30.40 30.00 30.00 30.00 288
Jul 25, 2024 30.40 30.40 30.40 30.40 30.40 -
Jul 24, 2024 30.40 30.40 30.40 30.40 30.40 -
Jul 23, 2024 28.20 30.40 28.20 30.40 30.40 245
Jul 22, 2024 29.80 30.40 29.80 30.40 30.40 313
Jul 19, 2024 30.80 30.80 30.80 30.80 30.80 316
Jul 18, 2024 30.20 30.20 30.20 30.20 30.20 -
Jul 17, 2024 30.00 30.20 30.00 30.20 30.20 1,097
Jul 16, 2024 30.20 31.00 30.20 31.00 31.00 165
Jul 15, 2024 30.80 30.80 30.60 30.60 30.60 81
Jul 12, 2024 28.20 30.80 28.20 30.80 30.80 19
Jul 11, 2024 30.00 30.20 30.00 30.20 30.20 1,200
Jul 10, 2024 30.00 30.00 30.00 30.00 30.00 694
Jul 9, 2024 29.80 29.80 28.20 28.20 28.20 161
Jul 8, 2024 28.20 29.80 24.80 29.80 29.80 729
Jul 5, 2024 28.20 28.20 28.20 28.20 28.20 -
Jul 4, 2024 28.20 28.20 28.20 28.20 28.20 5
Jul 3, 2024 28.20 28.20 28.20 28.20 28.20 25
Jul 2, 2024 28.20 28.20 28.20 28.20 28.20 11
Jul 1, 2024 28.20 28.40 28.20 28.20 28.20 135
Jun 28, 2024 28.20 28.20 28.20 28.20 28.20 -
Jun 27, 2024 28.20 28.20 28.20 28.20 28.20 10
Jun 26, 2024 24.80 29.80 24.80 29.80 29.80 82
Jun 25, 2024 30.20 30.20 30.20 30.20 30.20 -
Jun 24, 2024 30.20 30.20 30.00 30.20 30.20 2,221
Jun 20, 2024 30.20 30.20 30.20 30.20 30.20 277
Jun 19, 2024 28.80 28.80 28.80 28.80 28.80 37
Jun 18, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 17, 2024 28.20 28.40 28.20 28.40 28.40 51
Jun 14, 2024 32.00 32.00 31.00 31.00 31.00 755
Jun 13, 2024 32.00 32.00 32.00 32.00 32.00 123
Jun 12, 2024 28.20 31.60 28.20 31.60 31.60 325
Jun 11, 2024 31.60 31.60 31.60 31.60 31.60 15
Jun 10, 2024 30.00 31.60 30.00 31.60 31.60 542
Jun 7, 2024 32.20 32.20 32.20 32.20 32.20 12
Jun 5, 2024 32.20 32.20 32.20 32.20 32.20 250
Jun 4, 2024 32.20 32.20 32.00 32.00 32.00 1,004
Jun 3, 2024 31.20 32.20 31.20 32.20 32.20 25
May 31, 2024 33.00 33.00 32.20 32.20 32.20 64
May 30, 2024 32.20 32.80 32.20 32.80 32.80 403
May 29, 2024 31.80 31.80 31.20 31.20 31.20 209
May 28, 2024 30.20 32.00 30.20 31.80 31.80 329
May 27, 2024 30.60 30.60 28.00 28.40 28.40 29
May 24, 2024 30.60 30.60 30.60 30.60 30.60 -
May 23, 2024 0.90 Dividend
May 23, 2024 30.60 30.60 30.60 30.60 30.60 139
May 22, 2024 28.00 32.00 28.00 30.60 29.70 494
May 21, 2024 29.40 29.40 29.40 29.40 28.54 60
May 20, 2024 29.40 29.40 29.40 29.40 28.54 10
May 17, 2024 29.40 29.40 29.40 29.40 28.54 -
May 16, 2024 29.40 29.40 29.40 29.40 28.54 -
May 15, 2024 25.40 30.00 25.40 29.40 28.54 302
May 14, 2024 27.00 30.20 27.00 30.20 29.31 34
May 13, 2024 30.20 30.20 30.00 30.00 29.12 1,088
May 10, 2024 31.00 31.20 30.80 30.80 29.89 1,704
May 8, 2024 25.00 25.00 25.00 25.00 24.26 -
May 7, 2024 25.00 25.00 25.00 25.00 24.26 400
May 6, 2024 27.20 27.20 27.20 27.20 26.40 6
May 3, 2024 27.20 27.20 27.20 27.20 26.40 -
May 2, 2024 27.20 27.20 27.20 27.20 26.40 -
Apr 30, 2024 27.20 27.20 27.20 27.20 26.40 18
Apr 29, 2024 28.00 28.00 28.00 28.00 27.18 -
Apr 26, 2024 27.60 28.00 27.60 28.00 27.18 7,532
Apr 25, 2024 27.40 27.40 27.40 27.40 26.59 -
Apr 24, 2024 27.40 27.40 27.40 27.40 26.59 1
Apr 23, 2024 30.00 30.00 30.00 30.00 29.12 850
Apr 22, 2024 30.00 30.00 30.00 30.00 29.12 10
Apr 19, 2024 27.40 30.60 27.40 30.60 29.70 3
Apr 18, 2024 30.60 30.60 30.60 30.60 29.70 -
Apr 17, 2024 30.60 30.60 30.60 30.60 29.70 -
Apr 16, 2024 30.60 30.60 30.60 30.60 29.70 130
Apr 15, 2024 31.60 31.60 31.00 31.00 30.09 172
Apr 12, 2024 31.00 31.60 31.00 31.60 30.67 122
Apr 11, 2024 30.40 31.00 25.00 31.00 30.09 129
Apr 10, 2024 30.40 31.20 30.40 30.40 29.51 274
Apr 9, 2024 28.20 28.20 28.20 28.20 27.37 -
Apr 8, 2024 28.20 28.20 28.20 28.20 27.37 -
Apr 5, 2024 28.20 28.20 28.20 28.20 27.37 8
Apr 4, 2024 28.20 28.20 28.20 28.20 27.37 -
Apr 3, 2024 28.20 28.20 28.20 28.20 27.37 -
Apr 2, 2024 28.20 28.20 28.20 28.20 27.37 8
Mar 28, 2024 30.00 30.00 30.00 30.00 29.12 -
Mar 27, 2024 25.20 33.00 25.20 30.00 29.12 367
Mar 26, 2024 30.00 30.00 30.00 30.00 29.12 -
Mar 25, 2024 29.00 30.00 29.00 30.00 29.12 701
Mar 22, 2024 29.00 29.00 29.00 29.00 28.15 10
Mar 21, 2024 28.20 29.00 28.20 29.00 28.15 199
Mar 20, 2024 29.80 29.80 29.80 29.80 28.92 11
Mar 19, 2024 28.80 30.00 28.80 30.00 29.12 402
Mar 18, 2024 28.00 28.00 28.00 28.00 27.18 65
Mar 15, 2024 28.60 28.60 28.60 28.60 27.76 416
Mar 14, 2024 28.40 29.60 28.40 29.20 28.34 196
Mar 13, 2024 28.60 28.60 28.60 28.60 27.76 33
Mar 12, 2024 27.60 29.00 27.60 29.00 28.15 114
Mar 11, 2024 28.00 28.00 28.00 28.00 27.18 2,678
Mar 8, 2024 29.60 29.60 29.60 29.60 28.73 -
Mar 7, 2024 29.60 29.60 29.60 29.60 28.73 -
Mar 6, 2024 29.60 29.60 29.60 29.60 28.73 -
Mar 5, 2024 29.60 29.60 29.60 29.60 28.73 -
Mar 4, 2024 29.60 29.60 29.60 29.60 28.73 -
Mar 1, 2024 29.60 29.60 29.60 29.60 28.73 -
Feb 29, 2024 29.60 29.60 29.60 29.60 28.73 -
Feb 28, 2024 29.60 29.60 29.60 29.60 28.73 -
Feb 27, 2024 27.00 29.60 27.00 29.60 28.73 499
Feb 26, 2024 28.40 28.40 28.40 28.40 27.56 37
Feb 23, 2024 28.00 28.00 28.00 28.00 27.18 -
Feb 22, 2024 28.00 29.80 28.00 28.00 27.18 803
Feb 21, 2024 27.80 27.80 27.80 27.80 26.98 27
Feb 20, 2024 26.60 27.80 26.60 27.80 26.98 824
Feb 19, 2024 27.80 27.80 27.80 27.80 26.98 200
Feb 16, 2024 27.80 27.80 27.80 27.80 26.98 1
Feb 15, 2024 27.80 27.80 27.80 27.80 26.98 752
Feb 14, 2024 28.00 28.00 28.00 28.00 27.18 -
Feb 13, 2024 28.00 28.00 28.00 28.00 27.18 93
Feb 12, 2024 28.00 28.00 28.00 28.00 27.18 85
Feb 9, 2024 29.80 29.80 29.80 29.80 28.92 -
Feb 8, 2024 29.80 29.80 29.80 29.80 28.92 94
Feb 7, 2024 29.80 29.80 29.80 29.80 28.92 30
Feb 6, 2024 29.60 29.60 29.60 29.60 28.73 -
Feb 5, 2024 29.20 29.60 29.20 29.60 28.73 804
Feb 2, 2024 29.20 29.20 29.20 29.20 28.34 -
Feb 1, 2024 29.00 31.80 29.00 29.20 28.34 39
Jan 31, 2024 32.40 32.40 32.40 32.40 31.45 1
Jan 30, 2024 32.60 32.60 32.60 32.60 31.64 -
Jan 29, 2024 32.60 32.60 32.60 32.60 31.64 7,500
Jan 26, 2024 30.80 30.80 30.80 30.80 29.89 31
Jan 25, 2024 30.60 30.60 30.60 30.60 29.70 -
Jan 24, 2024 30.60 30.60 30.60 30.60 29.70 1,050
Jan 23, 2024 30.60 30.60 30.60 30.60 29.70 -
Jan 22, 2024 30.60 30.60 30.60 30.60 29.70 934
Jan 19, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 18, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 17, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 16, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 15, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 12, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 11, 2024 33.00 33.00 33.00 33.00 32.03 5
Jan 10, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 9, 2024 33.00 33.00 33.00 33.00 32.03 1,200
Jan 8, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 5, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 4, 2024 33.00 33.00 33.00 33.00 32.03 -
Jan 3, 2024 33.00 33.00 33.00 33.00 32.03 1,030
Jan 2, 2024 34.00 34.00 33.00 33.00 32.03 1,385
Dec 29, 2023 32.00 32.00 31.20 32.00 31.06 43
Dec 28, 2023 29.20 31.80 29.20 31.80 30.86 1,004
Dec 27, 2023 32.00 32.00 32.00 32.00 31.06 24
Waiting for permission
Allow microphone access to enable voice search

Try again.