Nasdaq Stockholm · KAV · stock
Katalysen Ventures AB (publ) (KAV) stock price history
Every Nasdaq Stockholm trading session of Katalysen Ventures AB (publ) from Apr 20, 2022 to Sep 28, 2026: 1,116 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.
KAV adjusted close, 2022 to 2026
- SEK 46.00
- All time high, 2022
- SEK 8.50
- 52 week high, SEK 3.86 low
- 1,116
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KAV key facts
- Katalysen Ventures AB (publ) (KAV) closed at SEK 4.84 on Sep 28, 2026 on Nasdaq Stockholm.
- KAV's all time high close is SEK 46.00, set on Apr 20, 2022; its all time low close is SEK 4.36 on Sep 25, 2026.
- KAV's 52 week range is SEK 3.86 to SEK 8.50.
- KAV returned -19.3% over the year to Sep 28, 2026.
- Since Apr 20, 2022 KAV returned -89%, -39.8% a year compounded.
- KAV's deepest drawdown was -90.5% from Apr 20, 2022 to Sep 25, 2026.
- DataCedar holds 1,116 daily sessions of KAV history from Apr 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAV price chart, 2022 to 2026
KAV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -3.2% |
| 6 months | -12.0% |
| Year to date | -20.7% |
| 1 year | -19.3% |
| 3 years | -65.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 20, 2022 | -89.5% |
| Compound annual growth, 4.4 years | -39.8% |
KAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 46.00 on Apr 20, 2022
- All time low close
- SEK 4.36 on Sep 25, 2026
- 52 week high
- SEK 8.50 on Jan 22, 2026
- 52 week low
- SEK 3.86 on Jun 11, 2026
- Deepest drawdown
- -90.5% from Apr 20, 2022 to Sep 25, 2026, not yet recovered
- Best single session
- +27.6% on Jan 22, 2026
- Worst single session
- -25.9% on Dec 28, 2022
- Volatility, 1 year annualised
- 76.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, -2%
- Worst calendar year
- 2025, -53%
KAV 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. 2022 starts on Apr 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.95 | SEK 8.50 | SEK 3.86 | SEK 4.84 | -20.7% | 1.4M | 186 |
| 2025 | SEK 12.00 | SEK 13.50 | SEK 4.42 | SEK 6.10 | -53.1% | 1.2M | 249 |
| 2024 | SEK 13.30 | SEK 23.60 | SEK 10.00 | SEK 13.00 | -1.5% | 427.4K | 251 |
| 2023 | SEK 27.60 | SEK 28.90 | SEK 8.85 | SEK 13.20 | -40.0% | 307.4K | 251 |
| 2022 | SEK 47.00 | SEK 47.30 | SEK 20.60 | SEK 22.00 | n/a | 108.3K | 179 |
KAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 4.84 | -0.8% |
| August 2026 | SEK 4.88 | -4.3% |
| July 2026 | SEK 5.10 | -2.9% |
| June 2026 | SEK 5.25 | -2.8% |
| May 2026 | SEK 5.40 | -6.9% |
| April 2026 | SEK 5.80 | -2.5% |
| March 2026 | SEK 5.95 | +7.2% |
| February 2026 | SEK 5.55 | -13.3% |
| January 2026 | SEK 6.40 | +4.9% |
| December 2025 | SEK 6.10 | -16.4% |
| November 2025 | SEK 7.30 | -3.9% |
| October 2025 | SEK 7.60 | +19.7% |
About the KAV data
Daily bars. 1,116 sessions from Apr 20, 2022 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 Apr 20, 2022, 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/KAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KAV share price history
