Catella AB (publ) (0RL4.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:45PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 49 |
| 30 Nov 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 131 |
| 29 Nov 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 121 |
| 28 Nov 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 245 |
| 27 Nov 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 15,331 |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 71 |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 141 |
| 16 Nov 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 29 |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 102 |
| 09 Nov 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 90 |
| 08 Nov 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 101 |
| 07 Nov 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 87 |
| 06 Nov 2023 | - | - | - | - | - | - |
| 03 Nov 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 103 |
| 02 Nov 2023 | 24.80 | 24.80 | 24.48 | 24.48 | 24.48 | 1,917 |
| 01 Nov 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 8 |
| 31 Oct 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,569 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 132 |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,925 |
| 23 Oct 2023 | 26.60 | 26.60 | 25.45 | 26.25 | 26.25 | 466 |
| 20 Oct 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7,170 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | 26.65 | 26.85 | 26.50 | 26.50 | 26.50 | 846 |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | 27.75 | 27.75 | 27.55 | 27.55 | 27.55 | 1,210 |
| 13 Oct 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 709 |
| 12 Oct 2023 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 398 |
| 11 Oct 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 4 |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 1,080 |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | 27.20 | 27.20 | 26.75 | 26.77 | 26.77 | 2,072 |
| 04 Oct 2023 | 27.30 | 27.30 | 26.95 | 26.95 | 26.95 | 1,573 |
| 03 Oct 2023 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 2 |
| 02 Oct 2023 | 27.40 | 27.65 | 27.35 | 27.35 | 27.35 | 738 |
| 29 Sept 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2,050 |
| 28 Sept 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1 |
| 27 Sept 2023 | 26.50 | 26.50 | 26.35 | 26.35 | 26.35 | 138 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 49 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4,348 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 27.50 | 27.80 | 27.50 | 27.75 | 27.75 | 603 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 59 |
| 04 Sept 2023 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | 54 |
| 01 Sept 2023 | 28.30 | 28.35 | 28.15 | 28.15 | 28.15 | 1,043 |
| 31 Aug 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 94 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | 28.30 | 28.45 | 28.30 | 28.45 | 28.45 | 42 |
| 24 Aug 2023 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 844 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 415 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 29.10 | 29.45 | 29.00 | 29.45 | 29.45 | 1,342 |
| 10 Aug 2023 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 180 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | 7,628 |
| 04 Aug 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 183 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 970 |
| 01 Aug 2023 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 579 |
| 31 Jul 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 402 |
| 28 Jul 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 39 |
| 27 Jul 2023 | 29.85 | 30.00 | 29.85 | 29.95 | 29.95 | 336 |
| 26 Jul 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 894 |
| 25 Jul 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 250 |
| 24 Jul 2023 | 29.40 | 30.00 | 29.40 | 29.90 | 29.90 | 3,181 |
| 21 Jul 2023 | 29.45 | 29.45 | 29.15 | 29.25 | 29.25 | 4,643 |
| 20 Jul 2023 | 29.40 | 29.50 | 29.40 | 29.45 | 29.45 | 1,394 |
| 19 Jul 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 747 |
| 18 Jul 2023 | 28.40 | 29.30 | 28.40 | 29.30 | 29.30 | 7,257 |
| 17 Jul 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 668 |
| 14 Jul 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 43 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.