Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	114.90	114.95	112.20	112.35	109.86	105,199
2023-09-15	117.78	118.05	115.50	116.40	113.82	202,661
2023-09-14	113.40	118.05	113.10	117.05	114.46	232,229
2023-09-13	112.73	114.05	111.60	112.05	109.57	708,563
2023-09-12	115.53	116.05	112.50	112.73	110.23	61,058
2023-09-11	113.23	115.75	113.05	115.65	113.09	46,415
2023-09-08	114.60	114.85	112.55	112.75	110.25	92,080
2023-09-07	114.88	115.75	113.63	113.63	111.11	86,385
2023-09-06	115.35	116.70	113.95	115.40	112.84	140,266
2023-09-05	115.38	116.55	114.85	114.98	112.43	343,457
2023-09-04	116.20	117.20	115.75	116.10	113.53	66,435
2023-09-01	116.33	117.40	115.15	115.65	113.09	112,478
2023-08-31	112.65	117.50	112.65	117.38	114.78	156,552
2023-08-30	113.58	115.00	112.40	112.60	110.11	131,946
2023-08-29	112.83	116.15	112.05	113.80	111.28	287,868
2023-08-25	113.78	115.60	113.55	113.75	111.23	19,095
2023-08-24	114.35	116.20	114.35	114.40	111.87	127,793
2023-08-23	111.75	113.95	111.40	113.25	110.74	111,762
2023-08-22	110.05	112.20	110.05	111.50	109.03	66,866
2023-08-21	110.98	111.60	108.70	109.23	106.81	150,527
2023-08-18	112.73	113.10	110.35	111.95	109.47	168,046
2023-08-17	116.00	117.05	113.55	113.95	111.43	148,356
2023-08-16	116.60	117.60	115.90	117.50	114.90	86,317
2023-08-15	117.10	117.10	114.60	116.45	113.87	89,312
2023-08-14	117.58	118.75	116.00	118.00	115.39	56,615
2023-08-11	120.30	120.30	117.80	118.03	115.41	268,336
2023-08-10	120.75	120.75	120.75	120.75	118.08	151,695
2023-08-09	114.70	116.95	114.70	116.25	113.68	63,321
2023-08-08	113.63	114.85	113.60	114.20	111.67	148,435
2023-08-07	117.10	117.20	114.35	115.20	112.65	92,427
2023-08-04	117.38	118.00	115.30	117.58	114.97	480,863
2023-08-03	115.33	117.85	115.10	116.38	113.80	413,470
2023-08-02	117.46	117.46	115.75	115.98	113.41	60,412
2023-08-01	119.33	119.55	117.85	117.85	115.24	146,214
2023-07-31	120.35	121.40	118.80	120.83	118.15	357,704
2023-07-28	119.38	120.65	118.30	120.30	117.64	388,094
2023-07-27	121.73	123.00	120.55	121.30	118.61	222,040
2023-07-26	118.90	120.20	117.80	119.70	117.05	407,848
2023-07-25	118.90	119.40	117.35	118.40	115.78	86,028
2023-07-24	118.23	121.75	118.10	119.23	116.58	195,523
2023-07-21	118.45	119.45	116.95	119.28	116.63	223,013
2023-07-20	118.50	120.05	117.85	118.33	115.70	403,960
2023-07-19	112.55	118.55	112.20	117.73	115.12	516,560
2023-07-18	108.90	111.75	108.40	111.13	108.66	93,494
2023-07-17	106.98	108.95	105.50	108.70	106.29	108,131
2023-07-14	104.83	107.30	103.85	106.75	104.39	280,720
2023-07-13	110.05	110.05	108.10	108.95	106.54	325,737
2023-07-12	108.88	111.75	106.95	110.10	107.66	264,924
2023-07-11	105.55	108.65	104.45	108.15	105.75	217,889
2023-07-10	105.30	106.40	104.25	104.35	102.04	399,649
2023-07-07	106.60	106.65	104.20	105.73	103.38	196,009
2023-07-06	110.55	111.10	105.25	105.38	103.04	203,780
2023-07-05	109.40	113.00	108.45	111.80	109.32	540,075
2023-07-04	106.39	111.00	106.39	110.38	107.93	566,391
2023-07-03	103.48	105.20	102.20	104.38	102.06	219,780
2023-06-30	102.00	103.95	102.00	102.95	100.67	305,824
2023-06-29	102.75	103.30	101.70	102.10	99.839	1,211,521
2023-06-28	100.97	102.71	99.820	101.84	99.580	699,313
2023-06-27	100.12	100.75	99.120	99.480	97.277	493,290
2023-06-26	98.945	99.360	97.800	98.750	96.563	743,401

← NewerPage 14 of 21 · 1,259 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.