Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	113.35	113.35	110.50	111.38	91.488	213,577
2023-03-23	113.20	114.55	112.25	113.45	93.192	97,092
2023-03-22	114.40	114.40	111.00	112.63	92.515	97,279
2023-03-21	118.73	119.25	115.05	115.48	94.856	445,056
2023-03-20	117.93	119.40	117.40	118.70	97.505	197,553
2023-03-17	122.08	122.80	118.35	120.03	98.593	49,014
2023-03-16	121.98	122.40	116.80	121.23	99.579	382,966
2023-03-15	124.83	125.15	119.95	124.83	102.54	452,627
2023-03-14	124.90	127.30	124.90	126.33	103.77	271,639
2023-03-13	120.45	125.75	117.35	124.88	102.58	382,159
2023-03-10	121.50	122.00	119.05	120.73	99.168	250,072
2023-03-09	128.00	128.00	121.70	124.03	101.88	345,648
2023-03-08	129.10	129.10	126.75	128.88	105.86	61,522
2023-03-07	132.13	133.95	129.65	129.90	106.70	114,416
2023-03-06	132.25	133.15	130.25	131.63	108.12	36,796
2023-03-03	129.90	131.65	129.85	130.35	107.07	124,006
2023-03-02	127.45	130.85	127.25	129.43	106.31	71,101
2023-03-01	131.40	132.05	128.29	129.58	106.44	302,060
2023-02-28	131.80	133.85	131.10	132.08	108.49	137,274
2023-02-27	129.80	133.15	129.80	132.78	109.07	121,243
2023-02-24	134.18	134.75	129.50	129.80	106.62	91,368
2023-02-23	132.85	135.25	132.75	133.68	109.81	267,207
2023-02-22	132.53	133.90	130.95	133.38	109.56	276,674
2023-02-21	135.58	135.65	131.60	132.40	108.76	142,994
2023-02-20	138.50	139.80	135.35	136.93	112.48	132,737
2023-02-17	136.28	139.10	135.95	138.13	113.46	281,387
2023-02-16	144.50	144.50	137.75	138.43	113.71	232,677
2023-02-15	143.83	145.23	140.45	142.33	116.91	611,208
2023-02-14	142.33	148.55	140.95	145.23	119.29	509,504
2023-02-13	132.50	143.75	132.50	138.50	113.77	1,891,834
2023-02-10	144.85	149.70	144.40	146.60	120.42	786,536
2023-02-09	151.63	152.10	141.50	144.78	118.92	1,685,469
2023-02-08	151.40	155.30	150.95	151.83	124.72	367,059
2023-02-07	147.55	150.40	145.40	150.40	123.54	516,733
2023-02-06	157.55	157.55	146.50	148.98	122.37	401,178
2023-02-03	160.28	166.80	156.40	157.43	129.32	423,760
2023-02-02	149.00	163.12	149.00	162.15	133.20	468,993
2023-02-01	144.60	147.35	144.60	145.25	119.31	294,638
2023-01-31	144.68	147.15	142.80	143.23	117.65	302,374
2023-01-30	147.80	150.25	143.05	147.60	121.24	399,004
2023-01-27	151.63	154.40	150.50	153.48	126.07	95,961
2023-01-26	152.53	153.00	148.95	149.68	122.95	56,542
2023-01-25	150.63	152.75	149.25	150.63	123.73	111,900
2023-01-24	151.13	152.65	149.50	151.38	124.35	174,713
2023-01-23	147.25	150.45	147.25	149.23	122.58	300,530
2023-01-20	146.05	148.85	145.15	145.93	119.87	362,036
2023-01-19	145.40	146.55	143.05	144.80	118.94	102,758
2023-01-18	150.08	150.60	145.35	145.35	119.40	288,750
2023-01-17	148.38	150.95	146.75	150.03	123.24	245,010
2023-01-16	143.48	149.20	142.30	148.30	121.82	534,416
2023-01-13	139.40	144.00	138.75	144.00	118.29	223,158
2023-01-12	138.88	141.90	138.75	140.13	115.10	129,613
2023-01-11	135.15	138.40	135.00	138.08	113.42	77,962
2023-01-10	132.88	135.75	132.85	134.40	110.40	271,704
2023-01-09	132.23	133.82	129.30	132.40	108.76	390,348
2023-01-06	131.75	131.75	131.75	131.75	108.22	0
2023-01-05	131.75	132.50	129.90	131.75	108.22	123,373
2023-01-04	132.53	132.85	130.90	131.75	108.22	358,078
2023-01-03	130.48	133.40	130.44	131.80	108.27	836,137
2022-12-30	129.05	129.25	126.25	128.38	105.45	66,669

← NewerPage 16 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.