Nasdaq Stockholm · CTM · stock

Catena Media plc (CTM) stock price history

Every Nasdaq Stockholm trading session of Catena Media plc from Feb 11, 2016 to Sep 28, 2026: 2,673 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.

Get CTM data, free keyYear by year table

CTM adjusted close, 2016 to 2026

CTMCatena Media plc
SEK 2.97+59.2% over one year
20182020202220242026
SEK 155.70
All time high, 2018
SEK 4.64
52 week high, SEK 1.52 low
2,673
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

CTM key facts

  • Catena Media plc (CTM) closed at SEK 2.97 on Sep 28, 2026 on Nasdaq Stockholm.
  • CTM's all time high close is SEK 155.70, set on May 22, 2018; its all time low close is SEK 1.58 on Jan 12, 2026.
  • CTM's 52 week range is SEK 1.52 to SEK 4.64.
  • CTM returned +59.2% over the year to Sep 28, 2026 and -94.9% over five years.
  • Over ten years CTM returned -96%, -27.8% a year compounded.
  • CTM's deepest drawdown was -99.0% from May 22, 2018 to Jan 12, 2026.
  • DataCedar holds 2,673 daily sessions of CTM history from Feb 11, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CTM price chart, 2016 to 2026

CTM adjusted close, Feb 11, 2016 to Sep 28, 2026SEK 1.64SEK 7.31SEK 32.62SEK 145.50201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CTM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.9%
3 months+15.3%
6 months+35.0%
Year to date+80.0%
1 year+59.2%
3 years-83.0%
5 years-94.9%
10 years-96.2%
Since Feb 11, 2016-92.6%
Compound annual growth, 10.6 years-21.7%

CTM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 155.70 on May 22, 2018
All time low close
SEK 1.58 on Jan 12, 2026
52 week high
SEK 4.64 on Aug 6, 2026
52 week low
SEK 1.52 on Dec 8, 2025
Deepest drawdown
-99.0% from May 22, 2018 to Jan 12, 2026, not yet recovered
Best single session
+57.6% on Feb 11, 2026
Worst single session
-26.5% on Aug 12, 2026
Volatility, 1 year annualised
96.0%
Sessions closing higher, 1 year
50%
Best calendar year
2021, +88%
Worst calendar year
2024, -70%

CTM 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. 2016 starts on Feb 11, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 1.65SEK 4.64SEK 1.55SEK 2.97+80.0%46.9M186
2025SEK 3.70SEK 5.49SEK 1.40SEK 1.65-55.8%35.1M249
2024SEK 12.38SEK 12.67SEK 3.59SEK 3.73-69.9%56M251
2023SEK 18.93SEK 37.67SEK 10.52SEK 12.38-35.0%84.2M251
2022SEK 52.72SEK 58.12SEK 18.73SEK 19.06-63.9%120.7M253
2021SEK 28.28SEK 75.82SEK 27.10SEK 52.72+88.3%262.7M253
2020SEK 39.70SEK 40.86SEK 6.84SEK 28.00-29.1%503M252
2019SEK 98.15SEK 100.00SEK 36.80SEK 39.52-59.7%97.9M247
2018SEK 104.30SEK 156.00SEK 71.25SEK 98.15-5.4%89M252
2017SEK 86.50SEK 114.00SEK 70.00SEK 103.75+18.6%34.1M253
2016SEK 35.60SEK 88.00SEK 35.60SEK 87.50n/a19.6M226

CTM monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 2.97+8.0%
August 2026SEK 2.75-26.7%
July 2026SEK 3.75+42.0%
June 2026SEK 2.64+9.3%
May 2026SEK 2.41-12.0%
April 2026SEK 2.74+24.8%
March 2026SEK 2.20-5.2%
February 2026SEK 2.32+31.5%
January 2026SEK 1.76+6.9%
December 2025SEK 1.65-4.1%
November 2025SEK 1.72-32.1%
October 2025SEK 2.54+32.2%

About the CTM data

Daily bars. 2,673 sessions from Feb 11, 2016 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 Feb 11, 2016, 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/CTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • CRAD-B C-Rad AB (publ)
  • CRED-A Creades AB
  • CRNO-B Cereno Scientific AB (publ)
  • CTEK CTEK AB (publ)
  • CTT CTT Systems AB (publ)
  • CX CombinedX AB (publ)
  • CYNCA Cynca Nordic AB (publ)
  • DBP-B Double Bond Pharmaceutical International AB (publ)

Common questions

CTM share price history

Start with any symbol.

Start free