Katalysen Ventures AB (publ) (NGM:KAV)
Sweden
· Delayed Price · Currency is SEK 6.50
-0.40 (-5.80%)
At close: Dec 3, 2025
Katalysen Ventures AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 3,994 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 2,500 |
| Dec 3, 2025 | 6.80 | 7.15 | 6.50 | 6.50 | 6.50 | -5.80% | 7,699 |
| Dec 2, 2025 | 6.60 | 6.90 | 6.50 | 6.90 | 6.90 | - | 3,934 |
| Dec 1, 2025 | 7.30 | 7.35 | 6.70 | 6.90 | 6.90 | -5.48% | 7,554 |
| Nov 28, 2025 | 7.05 | 7.30 | 7.00 | 7.30 | 7.30 | 1.39% | 25,860 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.05 | 7.20 | 7.20 | -3.36% | 2,452 |
| Nov 26, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | 4,630 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -3.33% | 2,361 |
| Nov 24, 2025 | 7.45 | 7.75 | 7.40 | 7.50 | 7.50 | 0.67% | 5,982 |
| Nov 21, 2025 | 6.35 | 7.70 | 6.35 | 7.45 | 7.45 | 24.17% | 17,660 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -9.77% | 2,628 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -5.67% | 1,678 |
| Nov 17, 2025 | 5.90 | 7.85 | 5.90 | 7.05 | 7.05 | 14.63% | 16,953 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 8,754 |
| Nov 12, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 4,127 |
| Nov 11, 2025 | 6.15 | 6.20 | 5.85 | 6.15 | 6.15 | -5.38% | 11,503 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1,681 |
| Nov 7, 2025 | 6.40 | 6.70 | 6.30 | 6.70 | 6.70 | 4.69% | 9,001 |
| Nov 6, 2025 | 7.10 | 7.10 | 6.40 | 6.40 | 6.40 | -9.86% | 3,154 |
| Nov 5, 2025 | 7.10 | 7.10 | 6.70 | 7.10 | 7.10 | 5.97% | 244 |
| Nov 4, 2025 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | -5.63% | 7,689 |
| Nov 3, 2025 | 7.55 | 7.60 | 6.85 | 7.10 | 7.10 | -6.58% | 18,849 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.05 | 7.60 | 7.60 | -5.00% | 5,707 |
| Oct 29, 2025 | 6.40 | 8.00 | 6.40 | 8.00 | 8.00 | 25.00% | 9,886 |
| Oct 27, 2025 | 6.35 | 6.80 | 6.35 | 6.40 | 6.40 | 1.59% | 7,549 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | -5.97% | 6,351 |
| Oct 21, 2025 | 7.10 | 7.10 | 6.55 | 6.70 | 6.70 | -10.67% | 5,886 |
| Oct 20, 2025 | 7.95 | 8.00 | 7.45 | 7.50 | 7.50 | -0.66% | 24,607 |
| Oct 17, 2025 | 6.65 | 7.55 | 6.65 | 7.55 | 7.55 | 15.27% | 18,526 |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | 2,638 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 198 |
| Oct 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 389 |
| Oct 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,332 |
| Oct 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | 117 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 2 |
| Oct 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 500 |
| Oct 6, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 19,242 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -0.79% | 1,633 |
| Oct 1, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 3,470 |
| Sep 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,716 |
| Sep 29, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 5.83% | 4,576 |
| Sep 26, 2025 | 6.00 | 6.00 | 5.65 | 6.00 | 6.00 | - | 45 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 505 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 1 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -5.79% | 4,997 |
| Sep 22, 2025 | 6.65 | 6.70 | 6.00 | 6.05 | 6.05 | -9.02% | 16,435 |
| Sep 19, 2025 | 6.10 | 6.65 | 5.75 | 6.65 | 6.65 | 9.02% | 6,442 |
| Sep 18, 2025 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 7.96% | 4,837 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 648 |