Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	137.80	137.80	133.25	134.63	107.28	354,382
2022-07-07	135.28	138.35	134.45	137.60	109.65	319,596
2022-07-06	132.33	136.25	130.85	135.38	107.88	301,328
2022-07-05	128.40	132.46	126.00	130.50	103.99	251,403
2022-07-04	135.18	136.00	126.50	127.58	101.66	183,862
2022-07-01	130.53	136.80	129.60	135.45	107.94	427,171
2022-06-30	135.23	137.65	130.10	130.93	104.33	579,575
2022-06-29	139.10	139.10	134.65	136.35	108.65	242,351
2022-06-28	146.63	147.65	139.90	142.50	112.04	280,150
2022-06-27	142.10	147.10	142.10	144.55	113.65	290,538
2022-06-24	136.83	136.83	136.83	136.83	107.58	0
2022-06-23	140.95	141.95	133.20	136.83	107.58	177,175
2022-06-22	137.08	141.00	134.30	140.10	110.15	218,357
2022-06-21	142.53	143.80	138.70	139.05	109.33	219,776
2022-06-20	140.15	143.85	138.00	140.73	110.65	306,706
2022-06-17	135.73	141.55	133.45	138.85	109.17	730,050
2022-06-16	144.30	144.30	131.20	133.73	105.14	668,794
2022-06-15	146.98	148.50	143.35	145.38	114.30	328,436
2022-06-14	153.40	153.40	143.85	146.10	114.87	557,379
2022-06-13	159.38	159.45	153.25	153.88	120.98	332,035
2022-06-10	166.88	167.00	159.55	160.90	126.51	414,389
2022-06-09	175.18	175.50	167.05	168.28	132.31	262,081
2022-06-08	178.23	180.15	175.75	175.98	138.36	224,941
2022-06-07	177.88	180.40	175.90	177.78	139.78	746,569
2022-06-06	182.93	182.93	182.93	182.93	143.82	0
2022-06-01	191.65	192.50	182.40	182.93	143.82	333,476
2022-05-31	191.43	192.00	187.55	189.70	149.15	162,366
2022-05-30	194.68	196.20	192.00	192.18	151.10	143,063
2022-05-27	186.53	194.15	184.50	192.95	151.71	242,688
2022-05-26	188.80	188.80	188.80	188.80	148.44	0
2022-05-25	190.00	191.60	185.53	188.80	148.44	40,143
2022-05-24	189.03	192.70	188.55	188.80	148.44	89,645
2022-05-23	191.58	192.30	187.75	188.90	148.52	321,345
2022-05-20	186.48	193.60	185.80	189.88	149.29	176,277
2022-05-19	183.90	186.15	181.10	185.78	146.07	121,157
2022-05-18	184.15	186.85	183.70	185.43	145.79	87,428
2022-05-17	183.73	186.60	182.65	183.83	144.53	166,619
2022-05-16	180.45	183.75	179.85	182.68	143.63	1,616,588
2022-05-13	185.48	186.15	179.50	181.30	142.55	256,628
2022-05-12	179.88	183.85	177.05	183.05	143.92	282,397
2022-05-11	175.33	184.85	175.15	182.00	143.10	323,384
2022-05-10	176.30	178.25	174.05	174.50	137.20	169,617
2022-05-09	184.05	184.55	173.60	174.23	136.98	270,438
2022-05-06	186.45	188.10	183.10	184.83	145.32	304,062
2022-05-05	188.08	193.90	186.35	186.35	146.52	186,834
2022-05-04	190.78	190.78	183.30	184.35	144.95	819,828
2022-05-03	193.70	194.52	189.20	189.50	148.99	355,681
2022-04-29	196.53	200.50	193.70	196.18	154.24	278,309
2022-04-28	194.08	196.95	192.55	195.23	153.50	265,303
2022-04-27	189.85	194.85	188.65	191.33	150.43	459,562
2022-04-26	191.05	195.00	186.75	190.40	149.70	1,196,495
2022-04-25	192.80	193.65	188.25	193.65	152.26	474,347
2022-04-22	199.28	200.30	195.30	196.58	154.56	262,433
2022-04-21	201.58	204.30	199.35	203.28	159.83	180,129
2022-04-20	206.30	206.30	199.70	201.48	158.41	1,238,245
2022-04-19	215.55	216.20	204.10	206.65	162.48	536,706
2022-04-14	217.45	217.45	214.00	217.45	170.97	155,237
2022-04-13	221.65	222.00	216.20	217.45	170.97	1,145,723
2022-04-12	225.05	225.90	220.30	222.55	174.98	433,047
2022-04-11	227.65	230.18	225.80	227.75	179.07	3,939,070

← NewerPage 19 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.