Advertisement
Advertisement
U.S. Markets open in 2 hrs 18 mins
Advertisement
Advertisement
Advertisement
Advertisement

Catena Media plc (CTM.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
24.36+0.27 (+1.12%)
As of 01:11PM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202224.0024.3623.7524.3624.3676,762
Nov 29, 202224.5824.8323.7124.0924.09329,338
Nov 28, 202225.0825.3724.3724.5824.58224,593
Nov 25, 202224.3125.3024.3125.0825.08243,690
Nov 24, 202224.4025.1924.0124.2224.22345,828
Nov 23, 202222.2324.3022.2324.2524.25431,975
Nov 22, 202223.8023.8021.7522.2322.23581,874
Nov 21, 202222.0024.3621.8023.5123.511,299,882
Nov 18, 202221.1722.3421.1721.5321.53885,084
Nov 17, 202224.4024.5020.8420.8420.842,985,204
Nov 16, 202228.5629.0327.4327.6227.62413,183
Nov 15, 202229.9930.7428.5628.5628.56415,678
Nov 14, 202229.5230.9629.1230.2330.23454,216
Nov 11, 202228.7829.9928.7729.5329.53267,735
Nov 10, 202227.4528.7727.1128.7728.77241,895
Nov 09, 202228.4028.4027.1527.4527.45132,829
Nov 08, 202227.4028.0427.1527.9527.95193,023
Nov 07, 202227.4027.6126.8027.4027.40128,397
Nov 04, 202227.1027.5026.8027.4427.4491,679
Nov 03, 202228.2028.2026.8027.1027.10236,720
Nov 02, 202228.1028.6028.0528.3928.39133,897
Nov 01, 202228.4729.2228.0028.1028.10210,431
Oct 31, 202227.0128.4727.0028.4728.47185,921
Oct 28, 202227.4927.7227.0027.3627.36137,388
Oct 27, 202228.0328.4527.3527.5927.59193,386
Oct 26, 202228.2828.3827.5828.0328.03183,565
Oct 25, 202226.4128.5226.3028.5228.52307,816
Oct 24, 202224.8326.3924.8326.0026.00274,984
Oct 21, 202225.6425.6724.6124.8324.83227,983
Oct 20, 202225.1626.2124.9825.6425.64113,479
Oct 19, 202226.7326.7325.0325.1625.16152,413
Oct 18, 202226.1026.6225.7726.1226.12158,312
Oct 17, 202225.3026.2625.0026.1026.10139,075
Oct 14, 202225.2026.1924.6625.5525.55480,905
Oct 13, 202222.0125.1922.0125.0625.06304,933
Oct 12, 202223.2023.4222.7123.3423.34191,839
Oct 11, 202222.6523.6822.3123.1923.19157,055
Oct 10, 202222.6423.1722.5022.6522.65565,329
Oct 07, 202223.5023.5022.2022.6422.64442,325
Oct 06, 202223.8723.8722.9223.0423.04301,653
Oct 05, 202224.1324.1523.0623.2023.20486,015
Oct 04, 202224.0024.9823.8524.1324.13344,885
Oct 03, 202223.8123.9923.1623.6623.66216,208
Sep 30, 202223.2823.9423.1723.8223.82287,248
Sep 29, 202223.9024.3523.2823.2823.28399,015
Sep 28, 202224.7024.7023.3723.7923.79478,827
Sep 27, 202224.8725.2724.0224.5924.59216,477
Sep 26, 202224.5625.2224.3924.4524.45287,545
Sep 23, 202225.8026.0024.5824.8424.84439,351
Sep 22, 202227.0127.3725.7325.8425.84307,996
Sep 21, 202228.0028.2727.3227.3727.37140,493
Sep 20, 202227.8029.3527.3228.5028.50516,960
Sep 19, 202229.1829.2526.8627.3527.35548,046
Sep 16, 202229.5030.2029.0729.1829.18150,111
Sep 15, 202229.8230.3229.5930.0130.0192,826
Sep 14, 202230.2030.7829.8230.0930.09158,707
Sep 13, 202231.0031.0530.1830.2030.20160,301
Sep 12, 202230.6031.5030.4931.0031.00114,627
Sep 09, 202229.9530.7129.8730.4330.43128,062
Sep 08, 202229.8530.4629.0429.9829.98177,512
Sep 07, 202230.5030.5029.7029.9529.95178,380
Sep 06, 202230.4530.9029.7230.5530.55168,720
Sep 05, 202230.9230.9229.8630.0730.07212,845
Sep 02, 202232.2032.7831.0131.0531.05253,444
Sep 01, 202232.0032.0531.0032.0032.00276,346
Aug 31, 202232.0032.4931.7132.1732.17243,401
Aug 30, 202233.5833.5831.5932.0032.00249,411
Aug 29, 202232.3032.5031.3631.6831.68234,582
Aug 26, 202233.6234.0232.2232.3532.35371,374
Aug 25, 202235.5435.7333.6133.6133.61230,926
Aug 24, 202235.0035.4034.3435.2035.20229,898
Aug 23, 202235.1635.6334.3035.0635.06401,565
Aug 22, 202234.4035.2032.5534.9534.95581,751
Aug 19, 202233.0734.8432.5234.3034.301,078,239
Aug 18, 202228.8032.5628.2032.3232.322,358,677
Aug 17, 202233.9033.9031.6431.8731.87440,434
Aug 16, 202233.2933.2932.1033.1133.11363,341
Aug 15, 202234.4934.8033.1233.1233.12266,368
Aug 12, 202233.1434.4732.8234.0034.00151,271
Aug 11, 202235.0035.0033.3533.7233.72252,074
Aug 10, 202231.6834.4231.5034.4234.42440,958
Aug 09, 202233.6634.1432.8033.0333.03225,596
Aug 08, 202235.4235.4233.8934.0034.00164,528
Aug 05, 202234.7035.3034.0834.7234.72296,069
Aug 04, 202234.8035.1134.0234.7034.70252,769
Aug 03, 202233.6835.7033.1834.2734.27936,953
Aug 02, 202232.5332.9632.2532.8432.84154,139
Aug 01, 202232.6832.9931.8232.9032.90207,214
Jul 29, 202231.4333.0830.9732.6832.68268,652
Jul 28, 202230.3131.7030.3131.4331.43274,182
Jul 27, 202229.4930.6429.2030.5930.59255,808
Jul 26, 202230.5030.8029.4829.4929.49268,626
Jul 25, 202231.3931.3930.6130.6730.67295,759
Jul 22, 202231.5032.6631.1031.3931.39430,136
Jul 21, 202231.2332.1030.9331.7431.74214,167
Jul 20, 202230.9932.0030.8031.2331.23306,316
Jul 19, 202233.3733.7530.6531.3531.35848,547
Jul 18, 202233.4034.0133.1333.3733.37117,954
Jul 15, 202233.0333.4832.0533.2233.22181,259
Jul 14, 202233.8834.1532.1232.7532.75156,281
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement