Castellum AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	132.13	135.10	131.90	134.88	131.89	71,605
2023-12-08	136.20	136.20	130.95	131.95	129.03	130,907
2023-12-07	132.38	136.70	132.05	136.65	133.62	88,164
2023-12-06	131.90	134.70	131.30	133.33	130.37	232,914
2023-12-05	128.10	133.95	128.10	131.80	128.88	139,943
2023-12-04	129.13	130.75	127.78	127.78	124.94	2,263,441
2023-12-01	128.80	129.25	125.65	128.15	125.31	113,934
2023-11-30	127.88	128.95	126.50	128.00	125.17	3,508,305
2023-11-29	127.00	129.30	126.50	127.50	124.68	465,531
2023-11-28	128.20	128.35	124.55	126.73	123.92	636,322
2023-11-27	126.70	128.70	126.70	128.13	125.29	83,130
2023-11-24	127.38	127.58	126.40	127.58	124.75	61,074
2023-11-23	126.23	130.25	126.10	126.28	123.48	136,860
2023-11-22	123.50	126.95	123.50	126.00	123.21	188,480
2023-11-21	127.05	127.05	123.69	124.40	121.64	80,659
2023-11-20	126.43	127.30	125.15	126.15	123.36	160,082
2023-11-17	124.80	128.40	124.80	126.25	123.45	199,321
2023-11-16	125.28	126.60	124.00	124.78	122.01	533,677
2023-11-15	128.73	131.35	125.00	125.10	122.33	790,392
2023-11-14	115.30	128.39	115.30	127.90	125.07	324,936
2023-11-13	115.45	116.45	114.53	115.93	113.36	120,974
2023-11-10	115.45	115.75	114.55	115.45	112.89	150,733
2023-11-09	113.50	117.70	113.50	116.78	114.19	649,465
2023-11-08	116.50	117.10	114.45	115.23	112.67	61,754
2023-11-07	114.35	117.80	114.25	117.05	114.46	100,607
2023-11-06	118.20	119.85	114.75	115.55	112.99	270,852
2023-11-03	115.58	117.80	115.05	115.05	112.50	816,350
2023-11-02	108.10	115.70	108.00	115.05	112.50	210,345
2023-11-01	106.70	107.90	105.95	106.75	104.39	244,728
2023-10-31	104.10	106.75	104.10	105.83	103.48	132,847
2023-10-30	101.32	103.20	101.00	103.05	100.77	235,149
2023-10-27	100.65	102.80	100.00	102.40	100.13	123,378
2023-10-26	99.515	101.50	99.120	101.42	99.169	136,844
2023-10-25	103.98	104.05	99.500	100.97	98.729	156,185
2023-10-24	102.33	104.85	102.10	104.08	101.77	103,221
2023-10-23	103.05	103.05	100.00	102.23	99.961	123,036
2023-10-20	100.87	103.65	99.620	103.65	101.35	131,382
2023-10-19	103.23	104.95	101.90	104.95	102.63	232,715
2023-10-18	107.23	107.65	104.25	104.95	102.63	102,359
2023-10-17	109.85	111.05	107.45	107.45	105.07	91,379
2023-10-16	111.73	112.90	109.65	110.88	108.42	20,036
2023-10-13	112.48	113.35	111.33	112.33	109.84	80,792
2023-10-12	114.20	116.90	113.00	113.78	111.26	50,404
2023-10-11	111.58	114.15	111.10	113.60	111.08	254,368
2023-10-10	109.70	113.00	109.55	112.10	109.62	79,204
2023-10-09	108.28	108.85	107.30	108.10	105.71	53,837
2023-10-06	108.20	109.45	107.25	107.70	105.31	110,663
2023-10-05	108.28	108.45	107.15	108.33	105.93	92,272
2023-10-04	107.25	108.50	106.95	107.18	104.80	114,051
2023-10-03	110.35	111.75	107.50	107.95	105.56	54,658
2023-10-02	111.98	114.20	110.35	110.50	108.05	215,017
2023-09-29	108.90	112.15	108.90	112.05	109.57	169,018
2023-09-28	106.88	108.35	106.25	107.83	105.44	80,698
2023-09-27	109.05	109.35	106.80	107.73	105.34	58,814
2023-09-26	111.98	112.10	108.50	108.63	106.22	162,028
2023-09-25	112.10	113.20	111.30	111.88	109.40	110,892
2023-09-22	111.28	112.65	110.95	111.28	108.81	107,618
2023-09-21	111.80	114.20	110.85	112.45	109.96	183,610
2023-09-20	112.63	114.55	112.45	113.95	111.43	127,262
2023-09-19	112.23	113.85	111.60	112.18	109.69	133,836

← NewerPage 13 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	0.6200 SEK
2025-09-29	0.6200 SEK
2025-06-27	0.6200 SEK
2025-05-08	0.6200 SEK
2022-12-29	1.9000 SEK
2022-09-29	1.9000 SEK
2022-06-29	1.9000 SEK
2022-04-01	1.9000 SEK
2021-09-24	3.4500 SEK
2021-03-26	3.4500 SEK
2020-09-18	3.2500 SEK
2020-03-20	3.2500 SEK
2019-09-20	3.0500 SEK
2019-03-22	3.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.