Catena AB

CATE
🏛️ sweden →
428.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 474.80 475.80 469.60 471.40 0.0M
2023-12-28 468.60 474.20 466.80 472.40 0.0M
2023-12-27 473.00 477.80 464.80 469.00 0.1M
2023-12-22 465.80 476.80 464.40 473.00 0.1M
2023-12-21 462.00 467.60 458.40 466.80 0.0M
2023-12-20 467.40 467.40 456.40 465.00 0.1M
2023-12-19 467.00 473.00 462.60 464.00 0.1M
2023-12-18 462.40 469.40 457.40 466.40 0.1M
2023-12-15 467.20 473.80 466.20 466.60 0.1M
2023-12-14 450.00 468.20 446.00 464.40 0.1M
2023-12-13 425.00 436.60 425.00 435.40 0.1M
2023-12-12 423.40 429.40 422.00 425.80 0.0M
2023-12-11 423.00 432.80 422.20 432.40 0.0M
2023-12-08 428.40 428.40 419.60 423.00 0.0M
2023-12-07 421.60 429.20 416.80 428.00 0.0M
2023-12-06 425.20 433.00 420.20 426.00 0.1M
2023-12-05 412.00 429.00 412.00 425.20 0.0M
2023-12-04 412.40 421.60 409.80 412.00 0.0M
2023-12-01 392.00 413.40 385.40 412.80 0.1M
2023-11-30 397.80 399.80 390.40 390.40 0.3M
2023-11-29 396.00 406.40 396.00 397.60 0.1M
2023-11-28 400.80 402.80 388.60 396.00 0.1M
2023-11-27 400.80 404.40 399.60 400.80 0.1M
2023-11-24 405.40 406.20 398.20 400.80 0.0M
2023-11-23 401.40 408.60 399.80 405.40 0.1M
2023-11-22 405.00 405.00 396.20 401.40 0.1M
2023-11-21 406.00 406.80 394.00 394.80 0.0M
2023-11-20 405.20 406.40 397.00 405.80 0.1M
2023-11-17 404.00 409.60 402.60 405.00 0.2M
2023-11-16 405.00 414.80 404.00 404.00 0.0M
2023-11-15 412.40 418.60 405.60 407.20 0.0M
2023-11-14 387.80 413.80 387.80 410.20 0.1M
2023-11-13 400.20 402.40 387.40 387.80 0.0M
2023-11-10 404.80 404.80 398.00 400.00 0.0M
2023-11-09 401.00 411.00 399.40 406.20 0.0M
2023-11-08 400.80 403.20 393.80 399.00 0.0M
2023-11-07 398.80 402.40 395.60 400.80 0.0M
2023-11-06 404.40 406.20 396.40 398.80 0.0M
2023-11-03 394.00 406.60 392.40 402.00 0.0M
2023-11-02 369.60 395.60 368.20 395.40 0.1M
2023-11-01 369.00 369.00 359.00 360.80 0.0M
2023-10-31 358.60 371.00 353.00 369.00 0.2M
2023-10-30 353.40 367.60 353.40 357.60 0.1M
2023-10-27 340.00 370.00 340.00 353.20 0.0M
2023-10-26 344.60 355.80 340.00 352.20 0.1M
2023-10-25 354.60 356.00 339.40 344.60 0.1M
2023-10-24 346.60 363.40 346.60 360.80 0.0M
2023-10-23 365.00 366.80 350.40 356.40 0.0M
2023-10-20 354.00 361.80 347.80 360.60 0.0M
2023-10-19 364.00 365.40 356.40 356.60 0.0M
2023-10-18 374.80 374.80 364.00 364.00 0.0M
2023-10-17 378.00 385.00 373.80 374.80 0.0M
2023-10-16 378.80 384.40 375.40 378.20 0.0M
2023-10-13 390.00 390.00 378.80 378.80 0.0M
2023-10-12 391.60 400.20 390.00 390.00 0.1M
2023-10-11 383.40 393.60 383.40 391.60 0.0M
2023-10-10 370.00 386.80 370.00 385.00 0.1M
2023-10-09 376.00 377.60 372.40 375.80 0.0M
2023-10-06 372.80 376.80 367.20 376.00 0.0M
2023-10-05 368.60 375.80 368.60 372.60 0.0M
2023-10-04 363.40 370.20 363.00 368.60 0.0M
2023-10-03 377.80 378.00 365.80 367.00 0.0M
2023-10-02 380.00 391.00 375.20 377.80 0.0M
2023-09-29 369.60 384.20 369.60 380.00 0.1M
2023-09-28 368.00 375.80 363.20 369.60 0.0M
2023-09-27 375.20 381.00 367.20 368.00 0.0M
2023-09-26 384.40 384.40 375.00 379.40 0.0M
2023-09-25 379.40 390.80 379.40 390.00 0.0M
2023-09-22 389.80 389.80 381.00 383.00 0.0M
2023-09-21 391.00 396.60 384.40 389.80 0.0M
2023-09-20 383.80 391.40 383.80 391.00 0.0M
2023-09-19 385.00 388.00 381.60 383.80 0.0M
2023-09-18 397.00 397.00 385.20 385.20 0.0M
2023-09-15 407.80 410.20 396.40 397.00 0.2M
2023-09-14 394.80 405.40 394.20 405.40 0.1M
2023-09-13 392.60 397.60 389.80 394.80 0.0M
2023-09-12 403.00 403.00 391.20 392.60 0.0M
2023-09-11 399.20 406.00 395.20 403.00 0.0M
2023-09-08 401.00 402.00 395.00 396.80 0.0M
2023-09-07 396.80 401.20 393.20 400.20 0.0M
2023-09-06 397.00 403.40 395.60 395.60 0.0M
2023-09-05 390.60 403.80 390.60 400.00 0.1M
2023-09-04 398.20 403.00 395.40 396.00 0.0M
2023-09-01 394.40 400.00 390.40 396.20 0.0M
2023-08-31 388.60 403.40 388.60 400.00 0.0M
2023-08-30 395.00 397.40 389.40 390.20 0.0M
2023-08-29 386.60 394.20 385.20 390.60 0.1M
2023-08-28 375.20 387.40 374.00 386.60 0.0M
2023-08-25 376.60 381.00 374.00 375.20 0.0M
2023-08-24 370.00 387.00 369.20 376.80 0.0M
2023-08-23 373.00 379.80 373.00 376.20 0.0M
2023-08-22 364.20 374.80 360.00 372.40 0.1M
2023-08-21 374.80 374.80 360.80 362.20 0.0M
2023-08-18 376.20 379.60 372.00 375.60 0.0M
2023-08-17 392.60 394.60 381.60 381.60 0.0M
2023-08-16 394.80 398.00 387.00 393.80 0.1M
2023-08-15 392.20 393.20 382.00 392.00 0.0M
2023-08-14 396.60 398.20 391.20 392.20 0.0M
2023-08-11 401.80 402.20 394.20 397.40 0.0M
2023-08-10 388.20 404.40 388.20 401.80 0.0M
2023-08-09 381.00 390.00 381.00 388.20 0.0M
2023-08-08 382.60 390.80 380.60 387.20 0.1M
2023-08-07 392.00 392.00 380.00 386.00 0.0M
2023-08-04 385.40 395.40 384.60 393.80 0.0M
2023-08-03 389.40 394.20 385.20 388.20 0.0M
2023-08-02 397.80 397.80 387.80 389.40 0.0M
2023-08-01 404.20 404.20 394.60 396.80 0.0M
2023-07-31 402.80 408.40 396.40 404.20 0.0M
2023-07-28 408.00 408.00 400.00 403.40 0.0M
2023-07-27 407.00 418.40 406.40 408.00 0.0M
2023-07-26 408.80 408.80 404.00 407.00 0.0M
2023-07-25 408.40 412.00 403.20 408.80 0.0M
2023-07-24 406.80 415.00 406.00 408.40 0.2M
2023-07-21 419.60 419.60 397.80 408.20 0.0M
2023-07-20 405.00 408.80 401.80 403.60 0.0M
2023-07-19 393.00 406.40 392.40 403.00 0.0M
2023-07-18 385.00 392.00 381.60 388.00 0.0M
2023-07-17 385.00 386.40 381.20 384.00 0.0M
2023-07-14 389.40 390.60 381.60 389.40 0.0M
2023-07-13 398.60 398.60 390.40 393.60 0.0M
2023-07-12 390.00 401.60 381.00 396.00 0.0M
2023-07-11 384.00 388.60 381.00 385.80 0.1M
2023-07-10 391.40 394.20 379.40 379.60 0.1M
2023-07-07 400.00 403.60 372.00 392.60 0.3M
2023-07-06 408.00 418.20 398.60 398.60 0.0M
2023-07-05 419.40 419.40 411.20 412.00 0.0M
2023-07-04 403.60 419.40 401.80 419.40 0.0M
2023-07-03 394.80 401.80 390.80 401.60 0.0M
2023-06-30 394.40 399.00 393.00 394.80 0.0M
2023-06-29 398.20 398.20 391.40 394.40 0.0M
2023-06-28 385.00 394.40 384.60 394.40 0.0M
2023-06-27 382.00 386.40 380.20 385.00 0.0M
2023-06-26 380.20 384.00 376.00 381.80 0.0M
2023-06-22 376.20 384.00 374.80 380.20 0.0M
2023-06-21 380.40 381.40 371.20 381.40 0.0M
2023-06-20 386.20 386.20 378.00 378.20 0.0M
2023-06-19 410.40 411.00 384.80 386.20 0.1M
2023-06-16 404.00 408.40 399.00 401.00 0.1M
2023-06-15 403.00 405.00 399.80 404.00 0.0M
2023-06-14 409.00 413.40 401.40 403.00 0.0M
2023-06-13 407.00 411.60 403.80 408.00 0.0M
2023-06-12 421.00 422.00 403.80 406.60 0.0M
2023-06-09 411.00 421.00 410.20 421.00 0.1M
2023-06-08 411.60 416.40 401.00 411.20 0.1M
2023-06-07 404.20 415.00 404.20 414.00 0.1M
2023-06-05 395.80 407.80 395.40 403.20 0.1M
2023-06-02 375.00 397.00 374.20 395.60 0.1M
2023-06-01 360.20 375.00 360.20 374.20 0.1M
2023-05-31 370.40 373.00 362.80 372.80 0.2M
2023-05-30 369.00 373.20 366.60 370.20 0.0M
2023-05-29 378.00 378.00 367.60 369.00 0.0M
2023-05-26 375.80 375.80 364.00 371.60 0.0M
2023-05-25 373.00 374.20 364.00 364.20 0.0M
2023-05-24 378.40 378.40 370.40 372.00 0.1M
2023-05-23 376.40 389.80 375.00 385.00 0.0M
2023-05-22 368.80 376.40 368.40 376.40 0.0M
2023-05-19 375.20 375.20 366.00 372.60 0.0M
2023-05-17 373.00 373.00 366.20 367.40 0.0M
2023-05-16 372.00 374.00 368.00 371.00 0.0M
2023-05-15 366.00 369.80 362.20 369.80 0.0M
2023-05-12 368.00 369.60 360.20 365.40 0.0M
2023-05-11 356.20 369.00 355.40 368.00 0.0M
2023-05-10 354.60 360.60 350.20 356.20 0.1M
2023-05-09 369.80 369.80 351.20 354.00 0.2M
2023-05-08 384.20 384.20 369.20 370.40 0.0M
2023-05-05 383.20 384.20 376.40 381.00 0.1M
2023-05-04 379.00 380.60 366.40 380.00 0.0M
2023-05-03 375.20 379.00 372.00 375.60 0.1M
2023-05-02 392.60 392.60 370.40 375.20 0.1M
2023-04-28 387.00 396.20 378.40 392.60 0.1M
2023-04-27 380.00 388.80 374.20 387.60 0.0M
2023-04-26 377.20 380.00 368.00 379.80 0.0M
2023-04-25 386.00 387.00 374.80 377.20 0.0M
2023-04-24 388.00 390.20 383.00 386.40 0.0M
2023-04-21 390.00 394.40 385.40 388.00 0.0M
2023-04-20 391.40 398.80 389.60 393.80 0.1M
2023-04-19 397.40 397.40 388.00 391.40 0.1M
2023-04-18 405.00 406.20 396.60 397.00 0.1M
2023-04-17 402.80 405.80 398.40 403.60 0.1M
2023-04-14 398.00 415.80 397.80 402.80 0.2M
2023-04-13 391.60 397.20 387.80 395.20 0.1M
2023-04-12 387.00 395.40 387.00 390.40 0.1M
2023-04-11 382.20 390.80 382.20 387.00 0.2M
2023-04-06 377.00 383.00 375.40 381.80 0.1M
2023-04-05 384.00 384.00 371.00 376.80 0.1M
2023-04-04 381.40 390.40 381.40 384.00 0.0M
2023-04-03 386.40 389.40 380.00 381.00 0.0M
2023-03-31 383.80 386.00 376.40 384.00 0.1M
2023-03-30 374.20 383.80 370.00 383.80 0.1M
2023-03-29 362.00 366.20 356.80 366.20 0.1M
2023-03-28 372.00 372.00 352.00 354.20 0.0M
2023-03-27 364.40 369.80 363.00 366.60 0.0M
2023-03-24 373.00 373.00 361.20 364.40 0.0M
2023-03-23 372.00 374.40 367.00 373.00 0.1M
2023-03-22 390.00 390.40 370.00 372.60 0.0M
2023-03-21 389.00 394.20 385.60 389.80 0.0M
2023-03-20 385.00 391.00 382.00 389.40 0.0M
2023-03-17 391.00 399.40 384.00 388.60 0.2M
2023-03-16 402.80 407.80 387.20 393.40 0.1M
2023-03-15 405.00 406.60 395.60 402.80 0.1M
2023-03-14 396.80 409.60 396.80 405.80 0.1M
2023-03-13 388.60 398.80 379.20 397.00 0.1M
2023-03-10 380.00 392.00 377.40 386.80 0.0M
2023-03-09 396.00 396.00 385.20 385.20 0.1M
2023-03-08 401.20 402.20 394.20 395.60 0.0M
2023-03-07 405.00 413.20 401.80 402.60 0.0M
2023-03-06 405.00 412.40 402.00 409.40 0.0M
2023-03-03 405.00 412.80 405.00 406.00 0.0M
2023-03-02 398.60 408.80 398.60 405.00 0.0M
2023-03-01 409.40 409.40 399.20 399.60 0.0M
2023-02-28 402.00 411.80 396.20 410.60 0.0M
2023-02-27 401.00 403.80 398.80 402.00 0.0M
2023-02-24 412.40 415.00 395.60 398.40 0.1M
2023-02-23 408.00 411.20 397.20 403.20 0.0M
2023-02-22 407.60 408.60 399.00 404.00 0.0M
2023-02-21 420.00 421.20 409.80 413.60 0.0M
2023-02-20 416.80 428.80 416.80 423.00 0.0M
2023-02-17 418.20 425.40 415.00 417.60 0.0M
2023-02-16 431.60 443.80 418.20 420.80 0.1M
2023-02-15 435.80 444.40 429.80 430.00 0.1M
2023-02-14 430.40 446.00 430.20 440.20 0.0M
2023-02-13 425.00 432.00 420.60 430.60 0.0M
2023-02-10 428.20 433.40 422.20 430.00 0.0M
2023-02-09 438.00 440.40 423.80 428.20 0.0M
2023-02-08 448.40 454.80 437.80 438.00 0.1M
2023-02-07 441.40 443.20 430.80 441.00 0.1M
2023-02-06 458.00 458.00 438.40 441.40 0.0M
2023-02-03 464.00 468.80 450.60 458.20 0.1M
2023-02-02 440.00 464.00 440.00 464.00 0.1M
2023-02-01 435.40 449.00 435.40 439.00 0.1M
2023-01-31 444.40 444.40 433.40 435.40 0.0M
2023-01-30 459.20 460.00 439.80 444.80 0.0M
2023-01-27 449.00 457.40 444.40 455.60 0.1M
2023-01-26 453.00 454.60 440.80 447.60 0.1M
2023-01-25 447.00 453.40 445.80 452.40 0.1M
2023-01-24 446.00 448.20 441.60 447.00 0.0M
2023-01-23 440.00 447.60 439.00 446.20 0.0M
2023-01-20 431.60 441.80 431.40 440.00 0.1M
2023-01-19 436.00 469.40 427.60 431.00 0.1M
2023-01-18 446.00 450.00 434.80 436.00 0.1M
2023-01-17 443.60 451.00 438.60 446.40 0.1M
2023-01-16 437.60 451.40 436.40 447.40 0.0M
2023-01-13 432.00 442.20 418.80 437.60 0.1M
2023-01-12 429.00 441.00 425.00 434.00 0.1M
2023-01-11 415.00 431.60 413.00 427.00 0.0M
2023-01-10 408.00 420.20 406.40 415.00 0.0M
2023-01-09 415.00 415.80 401.00 410.40 0.0M
2023-01-05 410.00 410.80 401.80 404.00 0.0M
2023-01-04 405.60 413.80 400.00 410.00 0.0M
2023-01-03 402.00 412.20 399.20 406.00 0.0M
2023-01-02 391.60 403.60 391.60 401.20 0.0M