Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	225.70	225.70	220.00	220.95	172.31	237,957
2022-01-13	223.20	226.70	222.70	223.20	174.06	563,541
2022-01-12	220.20	223.70	220.10	223.55	174.34	166,206
2022-01-11	227.70	229.70	217.30	218.95	170.75	184,539
2022-01-10	236.70	236.70	229.60	230.25	179.56	87,638
2022-01-07	252.50	253.80	237.60	238.20	185.76	88,978
2022-01-06	244.35	244.35	244.35	244.35	190.56	0
2022-01-05	243.65	246.00	243.50	244.35	190.56	633,532
2022-01-04	244.35	245.50	242.10	244.35	190.56	78,528
2021-12-31	242.05	242.05	242.05	242.05	188.76	0
2021-12-30	242.30	244.30	241.60	242.05	188.76	92,602
2021-12-29	242.20	243.80	241.30	242.20	188.88	116,061
2021-12-24	236.75	236.75	236.75	236.75	184.63	0
2021-12-23	235.50	238.30	235.50	236.75	184.63	79,209
2021-12-22	236.50	236.60	233.10	233.80	182.33	26,249
2021-12-21	236.30	237.60	236.30	237.60	185.29	96,073
2021-12-20	237.70	241.70	234.50	236.50	184.44	55,062
2021-12-17	241.55	243.50	236.80	242.65	189.23	163,410
2021-12-16	248.20	248.20	241.80	243.65	190.01	233,566
2021-12-15	240.90	248.80	240.90	244.45	190.64	344,455
2021-12-14	247.15	248.90	240.60	242.00	188.72	68,003
2021-12-13	251.00	251.30	246.10	247.65	193.13	45,690
2021-12-10	251.45	253.00	250.20	251.30	195.98	27,503
2021-12-09	253.35	254.50	252.40	253.90	198.00	46,313
2021-12-08	255.35	255.60	251.00	252.65	197.03	165,026
2021-12-07	254.40	256.70	254.40	254.70	198.63	119,163
2021-12-06	254.70	255.70	249.60	252.15	196.64	133,133
2021-12-03	254.70	254.70	254.70	254.70	198.63	85,641
2021-12-02	254.60	256.60	252.80	254.80	198.71	154,787
2021-12-01	255.20	259.50	254.00	257.40	200.73	278,670
2021-11-30	251.85	259.10	251.00	256.10	199.72	548,528
2021-11-29	249.80	254.10	249.80	251.90	196.45	187,128
2021-11-26	251.75	253.80	249.30	250.50	195.35	114,606
2021-11-25	250.65	256.50	249.20	254.85	198.75	50,079
2021-11-24	250.10	253.20	248.10	252.90	197.22	30,447
2021-11-23	249.35	252.20	246.40	250.60	195.43	24,083
2021-11-22	253.70	256.70	251.90	252.65	197.03	256,333
2021-11-19	250.90	254.30	249.70	253.50	197.69	477,943
2021-11-18	245.30	251.50	245.30	250.50	195.35	64,407
2021-11-17	242.95	247.30	242.70	244.65	190.79	25,710
2021-11-16	235.50	242.60	232.73	242.45	189.08	331,628
2021-11-15	232.70	235.02	232.60	232.80	181.55	3,293,817
2021-11-12	232.70	233.80	231.20	232.15	181.04	237,501
2021-11-11	231.80	233.45	230.80	233.45	182.06	35,490
2021-11-10	230.30	232.00	230.30	232.00	180.93	206,883
2021-11-09	232.05	233.40	229.70	231.80	180.77	68,467
2021-11-08	232.90	232.90	230.50	230.90	180.07	35,007
2021-11-05	233.70	235.20	233.00	233.40	182.02	17,185
2021-11-04	230.00	233.60	230.00	233.40	182.02	17,491
2021-11-03	227.95	229.00	226.40	227.45	177.38	36,617
2021-11-02	227.20	230.20	226.00	229.25	178.78	24,509
2021-11-01	228.80	230.70	225.80	225.80	176.09	83,924
2021-10-29	232.80	233.20	226.82	228.80	178.43	130,918
2021-10-28	230.30	233.30	230.10	232.25	181.12	207,120
2021-10-27	227.30	232.30	227.30	232.20	181.08	139,096
2021-10-26	225.75	227.20	225.60	225.65	175.97	154,056
2021-10-25	227.60	228.40	225.60	226.70	176.79	34,902
2021-10-22	225.80	227.70	223.80	226.70	176.79	14,094
2021-10-21	220.70	226.80	220.70	225.30	175.70	50,884

← NewerPage 21 of 21 · 1,259 trading days

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.