Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	99.325	99.325	99.325	99.325	97.125	0
2023-06-22	98.460	100.65	97.940	99.325	97.125	491,510
2023-06-21	99.085	100.35	98.080	99.840	97.629	203,819
2023-06-20	101.88	102.65	100.10	100.10	97.878	128,358
2023-06-19	104.80	105.30	102.07	102.95	100.67	73,971
2023-06-16	108.35	108.35	105.30	105.65	103.31	2,093,266
2023-06-15	108.15	109.05	106.40	107.63	105.24	1,420,057
2023-06-14	108.68	111.30	108.45	108.50	106.10	176,730
2023-06-13	110.20	110.30	107.90	109.60	107.17	64,432
2023-06-12	113.85	113.85	109.25	109.70	107.27	200,987
2023-06-09	111.40	113.10	110.30	112.78	110.28	344,105
2023-06-08	112.63	113.35	110.00	111.40	108.93	325,195
2023-06-07	111.18	115.00	110.35	113.10	110.60	640,217
2023-06-06	110.28	110.28	110.28	110.28	107.83	0
2023-06-05	108.93	113.70	107.09	110.28	107.83	242,202
2023-06-02	103.75	110.05	103.75	108.13	105.73	406,947
2023-06-01	101.74	102.70	100.25	101.64	99.384	647,515
2023-05-31	100.23	101.61	99.340	101.11	98.871	1,594,770
2023-05-30	100.45	101.75	100.00	100.45	98.225	112,601
2023-05-26	103.23	104.25	102.00	103.20	100.91	58,503
2023-05-25	104.98	105.20	102.75	103.68	101.38	99,509
2023-05-24	107.38	108.15	103.50	104.05	101.75	301,829
2023-05-23	102.06	109.63	101.80	109.63	107.20	448,948
2023-05-22	99.840	102.25	99.380	101.68	99.428	378,845
2023-05-19	100.77	102.30	98.400	100.67	98.440	413,138
2023-05-18	102.75	102.75	102.75	102.75	100.47	0
2023-05-17	101.44	102.75	98.900	102.75	100.47	116,880
2023-05-16	102.38	104.35	100.40	102.75	100.47	339,828
2023-05-15	100.87	101.20	97.600	99.735	97.526	1,428,017
2023-05-12	106.15	106.20	100.65	101.04	98.802	254,997
2023-05-11	102.93	106.40	102.35	105.95	103.60	245,386
2023-05-10	101.49	102.55	98.740	102.23	99.961	585,721
2023-05-09	122.53	124.40	116.70	119.58	98.224	869,171
2023-05-05	121.48	129.15	119.80	125.05	102.72	1,561,665
2023-05-04	120.63	121.05	114.40	120.63	99.086	231,408
2023-05-03	119.28	120.65	117.85	119.55	98.203	744,389
2023-05-02	123.90	124.05	118.50	118.90	97.669	286,737
2023-04-28	125.53	127.95	122.40	124.58	102.33	215,404
2023-04-27	115.65	124.70	115.65	124.55	102.31	162,837
2023-04-26	120.00	120.00	115.05	116.18	95.431	331,771
2023-04-25	123.38	123.55	119.30	121.60	99.887	177,509
2023-04-24	125.55	125.90	122.55	122.90	100.95	114,332
2023-04-21	125.55	125.60	123.50	125.03	102.70	111,667
2023-04-20	127.73	129.05	124.85	126.13	103.60	304,337
2023-04-19	126.85	127.85	124.25	126.85	104.20	390,568
2023-04-18	129.75	129.75	127.20	128.63	105.66	138,942
2023-04-17	129.60	130.80	128.55	129.60	106.46	150,622
2023-04-14	125.60	130.60	125.60	128.40	105.47	276,091
2023-04-13	124.30	124.35	121.35	122.88	100.93	62,732
2023-04-12	124.88	127.85	123.88	123.88	101.76	273,917
2023-04-11	119.85	123.55	119.85	122.45	100.59	170,500
2023-04-06	118.38	119.95	117.91	118.15	97.053	66,036
2023-04-05	120.68	121.05	116.80	118.15	97.053	182,545
2023-04-04	120.40	124.05	120.40	121.98	100.20	85,300
2023-04-03	120.65	122.05	119.00	120.50	98.983	138,697
2023-03-31	120.20	121.50	118.25	120.83	99.250	112,739
2023-03-30	115.70	120.00	115.70	119.95	98.532	270,578
2023-03-29	109.73	113.70	107.85	113.15	92.946	267,641
2023-03-28	112.48	113.79	109.10	109.48	89.927	268,567
2023-03-27	111.83	114.60	110.25	111.78	91.816	291,702

← NewerPage 15 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.