Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	126.25	129.00	125.50	127.83	105.00	52,354
2022-12-28	130.08	131.45	128.30	128.50	103.99	87,316
2022-12-23	126.83	130.85	126.75	128.48	103.97	85,569
2022-12-22	127.35	128.55	124.90	125.60	101.65	101,467
2022-12-21	121.68	127.75	121.21	126.93	102.72	445,197
2022-12-20	119.48	121.43	116.70	121.43	98.268	1,165,174
2022-12-19	123.80	125.45	120.90	121.38	98.228	94,966
2022-12-16	130.63	131.95	122.55	124.73	100.94	348,785
2022-12-15	133.80	136.40	130.32	131.68	106.56	181,640
2022-12-14	135.45	138.15	135.40	138.00	111.68	348,014
2022-12-13	132.75	140.00	129.95	135.83	109.92	176,006
2022-12-12	131.65	133.75	131.00	131.73	106.60	54,973
2022-12-09	130.95	133.70	129.40	133.10	107.72	55,878
2022-12-08	131.35	133.85	127.85	130.03	105.23	222,443
2022-12-07	132.58	132.60	130.85	131.28	106.24	69,103
2022-12-06	132.73	134.85	132.25	132.68	107.37	218,519
2022-12-05	132.40	135.90	132.10	133.33	107.90	340,614
2022-12-02	129.88	133.10	129.10	132.90	107.56	237,113
2022-12-01	132.05	133.80	128.30	129.15	104.52	106,932
2022-11-30	131.40	132.80	127.50	128.73	104.18	595,821
2022-11-29	133.60	133.60	129.60	130.53	105.63	88,690
2022-11-28	132.90	134.30	130.45	133.25	107.84	19,027
2022-11-25	134.00	134.15	130.80	133.85	108.32	67,355
2022-11-24	128.98	138.25	128.55	134.75	109.05	147,911
2022-11-23	130.63	132.35	129.35	130.40	105.53	173,958
2022-11-22	130.33	133.35	129.10	131.08	106.08	158,923
2022-11-21	130.23	131.20	129.10	129.93	105.15	102,213
2022-11-18	128.85	130.90	127.35	130.58	105.67	211,501
2022-11-17	133.18	134.25	127.30	128.23	103.77	543,130
2022-11-16	138.68	139.15	131.40	134.70	109.01	282,065
2022-11-15	136.78	140.20	135.35	138.65	112.21	248,518
2022-11-14	144.40	144.40	141.00	142.65	115.45	137,541
2022-11-11	146.33	148.70	142.35	145.83	118.02	701,929
2022-11-10	128.00	144.35	123.45	141.68	114.66	212,128
2022-11-09	127.10	129.60	124.50	128.65	104.12	129,617
2022-11-08	125.48	127.40	124.20	127.40	103.10	185,108
2022-11-07	123.28	128.50	122.98	126.23	102.15	549,269
2022-11-04	120.93	126.23	118.00	126.23	102.15	359,750
2022-11-03	128.15	129.30	125.00	126.23	102.15	849,476
2022-11-02	131.78	133.00	127.00	131.78	106.64	155,180
2022-11-01	126.80	134.15	126.80	132.63	107.33	243,085
2022-10-31	122.15	127.30	121.55	126.58	102.44	122,327
2022-10-28	122.45	123.15	120.25	122.35	99.017	378,074
2022-10-27	120.40	127.20	119.50	126.88	102.68	135,361
2022-10-26	121.35	122.55	119.50	121.48	98.309	303,606
2022-10-25	116.65	121.86	114.80	121.48	98.309	318,405
2022-10-24	118.20	118.20	113.95	115.15	93.190	563,156
2022-10-21	117.93	122.05	113.80	115.35	93.352	295,146
2022-10-20	118.65	121.90	112.85	119.50	96.711	168,328
2022-10-19	123.35	123.35	117.85	119.75	96.913	167,582
2022-10-18	122.38	127.10	122.15	125.08	101.22	125,171
2022-10-17	119.45	123.50	117.35	121.25	98.127	207,894
2022-10-14	117.35	120.35	112.10	119.33	96.569	628,115
2022-10-13	113.43	116.50	110.45	114.90	92.988	890,233
2022-10-12	116.65	116.65	113.00	113.13	91.551	173,816
2022-10-11	115.15	118.20	114.20	116.38	94.182	109,089
2022-10-10	115.70	119.40	114.25	115.78	93.696	305,514
2022-10-07	125.15	125.15	115.60	116.33	94.141	395,387
2022-10-06	114.90	130.80	105.40	126.55	102.42	1,219,672
2022-10-05	123.83	124.75	112.35	113.05	91.491	504,545

← NewerPage 17 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.