Catella AB (publ) (0RL4.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:01PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 132 |
| 11 Apr 2024 | 31.40 | 31.40 | 30.65 | 30.65 | 30.65 | 70 |
| 10 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 247 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 76 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 31.25 | 31.25 | 30.70 | 30.70 | 30.70 | 28 |
| 03 Apr 2024 | 30.55 | 30.55 | 30.40 | 30.55 | 30.55 | 962 |
| 02 Apr 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 251 |
| 28 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 859 |
| 27 Mar 2024 | 30.55 | 30.70 | 30.50 | 30.50 | 30.50 | 233 |
| 26 Mar 2024 | 30.20 | 30.70 | 30.20 | 30.70 | 30.70 | 389 |
| 25 Mar 2024 | 29.85 | 30.20 | 29.85 | 30.20 | 30.20 | 143 |
| 22 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 42 |
| 21 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 74 |
| 20 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | 101 |
| 19 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 415 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 383 |
| 14 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 18 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 138 |
| 11 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 489 |
| 08 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4,409 |
| 07 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 60 |
| 06 Mar 2024 | 27.10 | 28.45 | 27.10 | 28.45 | 28.45 | 590 |
| 05 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 101 |
| 04 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 270 |
| 01 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 239 |
| 29 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 262 |
| 28 Feb 2024 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | 2,195 |
| 27 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 372 |
| 26 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 375 |
| 23 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 31 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 144 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 41 |
| 15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 212 |
| 14 Feb 2024 | 28.40 | 28.65 | 28.40 | 28.65 | 28.65 | 196 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 39 |
| 09 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 127 |
| 08 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 53 |
| 07 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 153 |
| 06 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 35 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 35 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 52 |
| 29 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 336 |
| 26 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 178 |
| 25 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 131 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | 720 |
| 19 Jan 2024 | 30.60 | 30.60 | 30.35 | 30.35 | 30.35 | 815 |
| 18 Jan 2024 | 30.70 | 31.05 | 30.50 | 31.05 | 31.05 | 648 |
| 17 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 60 |
| 16 Jan 2024 | 32.50 | 32.50 | 32.45 | 32.45 | 32.45 | 316 |
| 15 Jan 2024 | 32.90 | 32.95 | 32.90 | 32.95 | 32.95 | 12,700 |
| 12 Jan 2024 | 32.80 | 33.35 | 32.80 | 33.35 | 33.35 | 519 |
| 11 Jan 2024 | 33.20 | 33.40 | 33.05 | 33.40 | 33.40 | 595 |
| 10 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 434 |
| 09 Jan 2024 | 32.95 | 33.00 | 32.90 | 33.00 | 33.00 | 325 |
| 08 Jan 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | 930 |
| 05 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 93 |
| 04 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 95 |
| 03 Jan 2024 | 33.10 | 33.50 | 32.95 | 32.95 | 32.95 | 2,240 |
| 02 Jan 2024 | 32.50 | 33.50 | 32.50 | 33.50 | 33.50 | 2,533 |
| 29 Dec 2023 | 32.40 | 32.70 | 32.35 | 32.40 | 32.40 | 883 |
| 28 Dec 2023 | 32.05 | 32.25 | 32.00 | 32.05 | 32.05 | 432 |
| 27 Dec 2023 | 32.00 | 32.60 | 31.20 | 32.05 | 32.05 | 2,168 |
| 22 Dec 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1 |
| 21 Dec 2023 | 31.45 | 31.55 | 31.25 | 31.55 | 31.55 | 647 |
| 20 Dec 2023 | 31.70 | 31.85 | 31.20 | 31.45 | 31.45 | 21,120 |
| 19 Dec 2023 | 31.65 | 31.75 | 31.65 | 31.75 | 31.75 | 484 |
| 18 Dec 2023 | 32.90 | 32.90 | 31.40 | 31.90 | 31.90 | 1,293 |
| 15 Dec 2023 | 31.60 | 31.80 | 31.35 | 31.70 | 31.70 | 909 |
| 14 Dec 2023 | 31.35 | 31.80 | 31.25 | 31.35 | 31.35 | 444 |
| 13 Dec 2023 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 789 |
| 12 Dec 2023 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 915 |
| 11 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 43 |
| 08 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 274 |
| 07 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 105 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 27.95 | 28.10 | 25.50 | 28.10 | 28.10 | 3,801,001 |
| 04 Dec 2023 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 18,107 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.