U.S. markets open in 4 hours 25 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,328.70 -2.10 (-0.09%)
Catella AB (publ) (CAT-A.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 11:03AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8 |
| 25 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 24 jun 2024 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 2,221 |
| 20 jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 277 |
| 19 jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 37 |
| 18 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 17 jun 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 51 |
| 14 jun 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 755 |
| 13 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 123 |
| 12 jun 2024 | 28.20 | 31.60 | 28.20 | 31.60 | 31.60 | 325 |
| 11 jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 15 |
| 10 jun 2024 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | 542 |
| 07 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 12 |
| 05 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 250 |
| 04 jun 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 1,004 |
| 03 jun 2024 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 25 |
| 31 may 2024 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | 64 |
| 30 may 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 403 |
| 29 may 2024 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 209 |
| 28 may 2024 | 30.20 | 32.00 | 30.20 | 31.80 | 31.80 | 329 |
| 27 may 2024 | 30.60 | 30.60 | 28.00 | 28.40 | 28.40 | 29 |
| 24 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 23 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 139 |
| 23 may 2024 | 0.9 Dividendo | |||||
| 22 may 2024 | 28.00 | 32.00 | 28.00 | 30.60 | 29.70 | 494 |
| 21 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.54 | 60 |
| 20 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.54 | 10 |
| 17 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.54 | - |
| 16 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.54 | - |
| 15 may 2024 | 25.40 | 30.00 | 25.40 | 29.40 | 28.54 | 302 |
| 14 may 2024 | 27.00 | 30.20 | 27.00 | 30.20 | 29.31 | 34 |
| 13 may 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 29.12 | 1,088 |
| 10 may 2024 | 31.00 | 31.20 | 30.80 | 30.80 | 29.89 | 1,704 |
| 08 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.26 | - |
| 07 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.26 | 400 |
| 06 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | 6 |
| 03 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | - |
| 02 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | - |
| 30 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | 18 |
| 29 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | - |
| 26 abr 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 27.18 | 7,532 |
| 25 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | - |
| 24 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.59 | 1 |
| 23 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | 850 |
| 22 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | 10 |
| 19 abr 2024 | 27.40 | 30.60 | 27.40 | 30.60 | 29.70 | 3 |
| 18 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.70 | - |
| 17 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.70 | - |
| 16 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.70 | 130 |
| 15 abr 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 30.09 | 172 |
| 12 abr 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 30.67 | 122 |
| 11 abr 2024 | 30.40 | 31.00 | 25.00 | 31.00 | 30.09 | 129 |
| 10 abr 2024 | 30.40 | 31.20 | 30.40 | 30.40 | 29.51 | 274 |
| 09 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | - |
| 08 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | - |
| 05 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | 8 |
| 04 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | - |
| 03 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | - |
| 02 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.37 | 8 |
| 28 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | - |
| 27 mar 2024 | 25.20 | 33.00 | 25.20 | 30.00 | 29.12 | 367 |
| 26 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | - |
| 25 mar 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 29.12 | 701 |
| 22 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | 10 |
| 21 mar 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.15 | 199 |
| 20 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.92 | 11 |
| 19 mar 2024 | 28.80 | 30.00 | 28.80 | 30.00 | 29.12 | 402 |
| 18 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | 65 |
| 15 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.76 | 416 |
| 14 mar 2024 | 28.40 | 29.60 | 28.40 | 29.20 | 28.34 | 196 |
| 13 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.76 | 33 |
| 12 mar 2024 | 27.60 | 29.00 | 27.60 | 29.00 | 28.15 | 114 |
| 11 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | 2,678 |
| 08 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 07 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 06 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 05 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 04 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 01 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 29 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 28 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 27 feb 2024 | 27.00 | 29.60 | 27.00 | 29.60 | 28.73 | 499 |
| 26 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.56 | 37 |
| 23 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | - |
| 22 feb 2024 | 28.00 | 29.80 | 28.00 | 28.00 | 27.18 | 803 |
| 21 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 27 |
| 20 feb 2024 | 26.60 | 27.80 | 26.60 | 27.80 | 26.98 | 824 |
| 19 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 200 |
| 16 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 1 |
| 15 feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 752 |
| 14 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | - |
| 13 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | 93 |
| 12 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | 85 |
| 09 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.92 | - |
| 08 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.92 | 94 |
| 07 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.92 | 30 |
| 06 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | - |
| 05 feb 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 28.73 | 804 |
| 02 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.34 | - |
| 01 feb 2024 | 29.00 | 31.80 | 29.00 | 29.20 | 28.34 | 39 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.