Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	126.33	127.00	122.10	124.40	100.68	259,137
2022-10-03	122.88	126.42	119.80	126.03	101.99	1,351,049
2022-09-30	119.40	125.35	117.85	125.35	101.44	113,364
2022-09-29	121.40	122.00	116.20	117.43	95.031	180,418
2022-09-28	118.88	124.05	114.75	123.83	98.673	194,839
2022-09-27	124.63	125.60	118.85	119.10	94.908	69,311
2022-09-26	126.28	127.25	123.99	124.35	99.091	61,373
2022-09-23	127.40	128.20	122.75	126.80	101.04	832,958
2022-09-22	128.80	130.55	125.55	126.70	100.96	273,533
2022-09-21	126.95	133.10	126.95	132.25	105.39	174,734
2022-09-20	135.80	135.80	124.15	127.85	101.88	391,976
2022-09-16	132.00	137.15	129.10	136.90	109.09	261,935
2022-09-15	139.33	140.70	132.25	133.15	106.10	237,163
2022-09-14	145.25	148.00	138.30	139.58	111.22	114,792
2022-09-13	153.13	155.25	146.18	147.93	117.88	140,043
2022-09-12	147.73	153.80	146.75	152.20	121.28	94,390
2022-09-09	145.90	148.65	144.35	147.90	117.86	94,014
2022-09-08	146.80	149.45	144.05	145.33	115.81	48,451
2022-09-07	144.70	146.00	142.45	145.60	116.03	18,058
2022-09-06	143.33	147.15	143.20	144.28	114.97	55,031
2022-09-05	142.80	146.05	142.80	144.25	114.95	24,881
2022-09-02	145.48	147.00	141.10	146.23	116.52	47,681
2022-09-01	146.70	147.35	141.90	145.00	115.55	95,731
2022-08-31	150.83	153.40	150.15	150.40	119.85	30,151
2022-08-30	152.85	156.35	149.45	149.73	119.31	41,647
2022-08-26	158.58	160.30	151.25	152.10	121.20	103,792
2022-08-25	155.40	157.65	152.15	155.20	123.68	61,039
2022-08-24	152.25	155.35	150.20	154.35	123.00	52,472
2022-08-23	153.28	157.85	152.50	153.18	122.06	53,835
2022-08-22	154.68	157.55	153.15	155.40	123.83	177,175
2022-08-19	162.18	162.25	154.85	155.60	123.99	119,240
2022-08-18	156.68	164.70	155.80	163.15	130.01	161,465
2022-08-17	164.50	164.50	156.30	156.95	125.07	238,904
2022-08-16	170.53	171.00	164.15	165.15	131.60	52,250
2022-08-15	177.28	177.35	169.40	170.08	135.53	112,167
2022-08-12	170.08	179.70	168.30	178.75	142.44	582,915
2022-08-11	166.38	172.25	164.05	171.58	136.72	788,258
2022-08-10	153.93	166.12	152.15	164.48	131.07	199,280
2022-08-09	156.43	158.00	152.85	152.85	121.80	324,249
2022-08-08	151.70	157.45	151.70	157.28	125.33	174,138
2022-08-05	156.78	158.50	148.75	151.18	120.47	393,037
2022-08-04	160.48	162.55	155.60	156.63	124.81	326,629
2022-08-03	154.88	161.20	153.80	159.70	127.26	261,054
2022-08-02	161.20	161.95	153.80	155.33	123.77	414,576
2022-08-01	161.88	164.05	159.20	163.35	130.17	620,310
2022-07-29	157.35	162.85	156.80	161.83	128.95	346,831
2022-07-28	151.40	156.10	151.40	155.55	123.95	291,067
2022-07-27	151.45	154.00	147.65	148.70	118.50	232,333
2022-07-26	155.35	156.00	150.75	151.80	120.97	188,088
2022-07-25	159.00	159.75	154.75	155.80	124.15	257,771
2022-07-22	150.78	160.70	149.75	159.53	127.12	339,111
2022-07-21	147.70	152.35	147.70	151.18	120.47	320,279
2022-07-20	150.63	153.00	148.10	151.58	120.79	345,706
2022-07-19	147.18	151.00	146.60	149.90	119.45	141,522
2022-07-18	146.95	149.85	145.10	148.60	118.42	383,844
2022-07-15	136.28	146.50	131.00	145.55	115.99	613,923
2022-07-14	136.70	136.75	130.95	133.53	106.40	302,400
2022-07-13	140.38	141.95	136.85	139.15	110.89	103,490
2022-07-12	135.43	142.00	132.75	140.90	112.28	203,899
2022-07-11	134.53	137.60	131.80	137.05	109.21	407,322

← NewerPage 18 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.