U.S. markets closed

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

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
29.20-0.05 (-0.17%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202429.5029.6029.2029.2029.2020,937
27 jun 202429.5029.7529.0029.2529.2547,760
26 jun 202429.8530.2529.3529.3529.3574,105
25 jun 202430.1530.3529.8529.8529.8526,042
24 jun 202430.2030.6529.7530.1530.1573,801
20 jun 202430.6530.9530.2030.2030.2080,269
19 jun 202430.5530.9030.2530.4530.4538,596
18 jun 202430.8531.3030.5530.5530.5556,289
17 jun 202431.1031.3030.6530.6530.6538,671
14 jun 202432.6032.6030.8031.0031.0037,733
13 jun 202431.9532.0031.2531.2531.2554,380
12 jun 202431.7032.4031.4032.1032.1086,569
11 jun 202432.6032.7031.8031.9031.9042,512
10 jun 202431.7532.5031.3032.3032.3043,858
07 jun 202432.5032.5031.5531.8031.8033,661
05 jun 202432.4032.6532.1032.3532.3525,696
04 jun 202432.1032.4531.8032.1032.1059,804
03 jun 202431.6533.2031.6532.1032.1048,555
31 may 202433.2533.2531.6531.6531.6599,763
30 may 202431.3033.4031.1033.3033.30132,082
29 may 202431.2531.6030.7031.4031.4084,355
28 may 202430.5031.1530.1031.1031.1045,090
27 may 202430.6030.6029.9030.5030.5049,909
24 may 202430.6030.7029.9030.6030.6047,453
23 may 202430.8031.2029.7530.5530.5570,238
23 may 20240.9 Dividendo
22 may 202431.2031.9030.8531.5030.6050,480
21 may 202430.4531.7530.4531.2030.31115,759
20 may 202430.3530.6030.1530.6029.73108,402
17 may 202430.7030.7030.0530.3529.4840,338
16 may 202430.5031.2530.5030.7529.8743,607
15 may 202430.1530.9030.1530.5029.6347,514
14 may 202430.7530.7529.9030.1529.2964,929
13 may 202430.7030.8530.0530.3029.43106,750
10 may 202431.0031.3030.6030.7029.8240,118
08 may 202430.5531.0030.3531.0030.1171,841
07 may 202430.2531.5029.4530.5029.6383,012
06 may 202429.3531.4028.0030.1529.29202,984
03 may 202429.5029.8029.3529.7028.8540,421
02 may 202430.4530.4529.5029.6528.8034,124
30 abr 202430.7030.7530.2030.4029.5358,002
29 abr 202430.3530.7530.3530.5029.6323,930
26 abr 202430.2530.5029.9030.0029.1442,600
25 abr 202431.1031.2030.1030.2529.3948,468
24 abr 202428.0531.3528.0531.0030.1167,538
23 abr 202429.8030.5029.8030.4029.5339,784
22 abr 202430.6030.6030.1530.3029.4322,333
19 abr 202429.9530.9529.6530.6029.7370,633
18 abr 202430.5030.5529.9530.3529.4814,023
17 abr 202430.4030.7030.3530.3529.4812,910
16 abr 202431.2531.4030.5030.5029.6331,704
15 abr 202432.0032.0031.1531.5030.6027,034
12 abr 202431.4032.1031.4031.7030.7927,333
11 abr 202431.2031.5030.6031.4030.5039,103
10 abr 202431.1531.2530.2030.7529.8763,281
09 abr 202431.0031.3529.7531.1530.26133,201
08 abr 202431.3531.8030.9531.2030.3158,454
05 abr 202431.2531.2530.7530.9530.0714,385
04 abr 202430.7031.4030.4031.2530.3641,981
03 abr 202430.5530.7530.2030.4029.5354,881
02 abr 202430.5031.5529.9530.5529.68141,994
28 mar 202430.5030.7530.2030.5029.6317,014
27 mar 202430.7030.7030.2530.5029.6354,009
26 mar 202430.2030.7030.1530.7029.8258,604
25 mar 202429.8530.3529.4530.2029.3466,170
22 mar 202429.5030.1029.5029.8529.0065,035
21 mar 202429.0030.1029.0029.9029.05119,530
20 mar 202429.0029.1528.7028.7527.9377,850
19 mar 202429.0529.2528.8529.0028.1747,466
18 mar 202429.4029.7529.1029.2528.4175,555
15 mar 202429.5029.6529.3529.3528.5118,256
14 mar 202429.0530.1529.0529.5028.6679,885
13 mar 202429.2029.2028.8529.0528.2242,479
12 mar 202428.3029.3028.3029.2028.3790,265
11 mar 202427.8528.6027.8528.5527.7350,119
08 mar 202428.0528.3027.8027.8527.0530,372
07 mar 202428.4528.4527.8528.1527.3572,547
06 mar 202427.1028.6027.1028.4527.64134,571
05 mar 202427.4527.4527.0027.1026.3356,002
04 mar 202428.9028.9526.9527.4526.67206,843
01 mar 202428.5528.8028.4028.7527.9346,099
29 feb 202428.0528.7027.9528.5527.7343,695
28 feb 202428.2528.4927.8028.0527.2541,509
27 feb 202427.2528.4527.1528.2527.44116,253
26 feb 202428.1028.1027.0527.2526.47138,638
23 feb 202427.8028.2027.5528.1027.3060,016
22 feb 202428.1528.1527.8028.0027.2031,209
21 feb 202428.4028.4027.5527.8027.0158,819
20 feb 202428.2028.2027.7528.2027.3951,701
19 feb 202427.8028.4027.8028.3027.4924,837
16 feb 202428.2028.6528.1028.4027.5961,689
15 feb 202429.0029.1227.9028.2027.3958,641
14 feb 202428.4028.8528.1928.6527.83143,700
13 feb 202429.3029.7528.4028.4527.6464,503
12 feb 202427.0031.0026.9529.1028.27141,502
09 feb 202426.7028.1026.0027.0026.23591,709
08 feb 202430.1530.7029.0029.2028.3782,053
07 feb 202429.3529.9529.3529.9529.0942,828
06 feb 202429.5529.8528.5529.3528.5161,967
05 feb 202429.8530.1529.4529.5528.7129,650
*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...