Nasdaq Stockholm · CATE · stock
Catena AB (publ) (CATE) stock price history
Every Nasdaq Stockholm trading session of Catena AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CATE adjusted close, 2000 to 2026
- SEK 560.78
- All time high, 2024
- SEK 497.66
- 52 week high, SEK 347.80 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CATE key facts
- Catena AB (publ) (CATE) closed at SEK 350.20 on Sep 28, 2026 on Nasdaq Stockholm.
- CATE's all time high close is SEK 560.78, set on Oct 2, 2024; its all time low close is SEK 18.96 on Sep 24, 2001.
- CATE's 52 week range is SEK 347.80 to SEK 497.66.
- CATE returned -15.6% over the year to Sep 28, 2026 and -17.6% over five years.
- Over ten years CATE returned +203%, +11.7% a year compounded.
- CATE's deepest drawdown was -70.3% from Apr 13, 2011 to Jul 3, 2012.
- DataCedar holds 6,784 daily sessions of CATE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CATE price chart, 2000 to 2026
CATE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -14.6% |
| 6 months | -17.1% |
| Year to date | -21.5% |
| 1 year | -15.6% |
| 3 years | +0.5% |
| 5 years | -17.6% |
| 10 years | +203.4% |
| Since Jan 3, 2000 | +1,178% |
| Compound annual growth, 26.7 years | +10.0% |
CATE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 560.78 on Oct 2, 2024
- All time low close
- SEK 18.96 on Sep 24, 2001
- 52 week high
- SEK 497.66 on Feb 27, 2026
- 52 week low
- SEK 347.80 on Sep 28, 2026
- Deepest drawdown
- -70.3% from Apr 13, 2011 to Jul 3, 2012, recovered Sep 1, 2017
- Best single session
- +22.5% on Jan 23, 2012
- Worst single session
- -42.3% on Jul 7, 2003
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 12.8×
- Best calendar year
- 2010, +115%
- Worst calendar year
- 2011, -50%
CATE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 448.39 | SEK 497.66 | SEK 347.80 | SEK 350.20 | -21.5% | 12.9M | 186 |
| 2025 | SEK 457.30 | SEK 483.87 | SEK 360.99 | SEK 446.01 | -2.8% | 19.2M | 249 |
| 2024 | SEK 449.33 | SEK 567.52 | SEK 393.48 | SEK 458.75 | +2.1% | 16.9M | 251 |
| 2023 | SEK 365.16 | SEK 455.43 | SEK 319.89 | SEK 449.33 | +24.0% | 13.4M | 251 |
| 2022 | SEK 516.78 | SEK 543.79 | SEK 266.24 | SEK 362.36 | -29.8% | 16.8M | 253 |
| 2021 | SEK 357.58 | SEK 542.87 | SEK 326.96 | SEK 516.32 | +48.9% | 11.8M | 253 |
| 2020 | SEK 363.17 | SEK 393.62 | SEK 188.43 | SEK 346.78 | -5.0% | 15.3M | 252 |
| 2019 | SEK 190.24 | SEK 372.00 | SEK 183.77 | SEK 364.94 | +91.8% | 19.2M | 247 |
| 2018 | SEK 133.97 | SEK 193.69 | SEK 124.39 | SEK 190.24 | +45.6% | 8.4M | 252 |
| 2017 | SEK 105.40 | SEK 133.21 | SEK 101.72 | SEK 130.69 | +24.2% | 8.1M | 253 |
| 2016 | SEK 90.52 | SEK 118.71 | SEK 87.32 | SEK 105.20 | +15.2% | 5.1M | 253 |
| 2015 | SEK 81.51 | SEK 112.70 | SEK 80.53 | SEK 91.32 | +10.4% | 5.5M | 251 |
| 2014 | SEK 77.48 | SEK 89.91 | SEK 70.17 | SEK 82.68 | +7.8% | 3M | 249 |
| 2013 | SEK 47.93 | SEK 79.39 | SEK 46.98 | SEK 76.71 | +60.7% | 1.5M | 250 |
| 2012 | SEK 43.33 | SEK 74.91 | SEK 36.45 | SEK 47.74 | +16.1% | 1.8M | 250 |
| 2011 | SEK 83.03 | SEK 124.85 | SEK 39.66 | SEK 41.13 | -50.5% | 1.4M | 253 |
| 2010 | SEK 38.58 | SEK 88.89 | SEK 37.81 | SEK 83.03 | +115.2% | 3.2M | 253 |
| 2009 | SEK 24.01 | SEK 40.89 | SEK 23.70 | SEK 38.58 | +56.0% | 418.9K | 251 |
| 2008 | SEK 42.19 | SEK 43.96 | SEK 22.46 | SEK 24.73 | -41.1% | 733.5K | 252 |
| 2007 | SEK 36.98 | SEK 45.92 | SEK 36.70 | SEK 42.00 | +11.0% | 8.5M | 250 |
| 2006 | SEK 55.19 | SEK 71.33 | SEK 30.03 | SEK 37.82 | -32.6% | 14.5M | 260 |
| 2005 | SEK 41.67 | SEK 57.25 | SEK 41.30 | SEK 56.12 | +34.7% | 12.4M | 260 |
| 2004 | SEK 34.54 | SEK 42.05 | SEK 31.53 | SEK 41.67 | +20.7% | 15.7M | 262 |
| 2003 | SEK 32.66 | SEK 42.61 | SEK 23.65 | SEK 34.54 | +5.7% | 14.4M | 261 |
| 2002 | SEK 27.22 | SEK 35.66 | SEK 22.15 | SEK 32.66 | +20.0% | 6.1M | 261 |
| 2001 | SEK 24.40 | SEK 29.66 | SEK 18.02 | SEK 27.22 | +11.5% | 6.3M | 261 |
| 2000 | SEK 28.72 | SEK 36.42 | SEK 21.02 | SEK 24.40 | n/a | 7.3M | 260 |
CATE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 350.20 | -7.6% |
| August 2026 | SEK 379.20 | -3.9% |
| July 2026 | SEK 394.40 | -5.2% |
| June 2026 | SEK 416.20 | -4.5% |
| May 2026 | SEK 435.80 | +0.2% |
| April 2026 | SEK 435.00 | +0.1% |
| March 2026 | SEK 434.53 | -11.8% |
| February 2026 | SEK 492.71 | +7.7% |
| January 2026 | SEK 457.49 | +2.6% |
| December 2025 | SEK 446.01 | +1.8% |
| November 2025 | SEK 438.29 | -3.8% |
| October 2025 | SEK 455.71 | +8.7% |
About the CATE data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CATE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CATE share price history
