Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	118.15	118.15	116.00	117.15	117.15	216,348
2026-04-27	120.00	120.40	118.80	119.58	119.58	53,271
2026-04-24	121.15	121.15	118.45	120.93	120.93	37,953
2026-04-23	124.55	124.55	121.05	121.93	121.93	254,567
2026-04-22	125.18	125.80	124.35	125.18	125.18	322,365
2026-04-21	126.15	126.15	124.75	126.15	126.15	23,488
2026-04-20	126.00	126.60	125.10	125.90	125.90	37,990
2026-04-17	126.08	127.45	125.65	127.35	127.35	78,306
2026-04-16	124.68	125.90	123.55	125.83	125.83	192,302
2026-04-15	122.15	123.10	121.75	122.15	122.15	171,775
2026-04-14	119.70	122.15	119.70	121.85	121.85	186,545
2026-04-13	116.35	118.00	116.30	117.50	117.50	25,983
2026-04-10	118.08	118.55	117.10	118.08	118.08	126,624
2026-04-09	116.08	117.80	115.50	117.33	117.33	3,037,332
2026-04-08	114.58	116.50	114.58	115.68	115.68	366,533
2026-04-07	113.58	114.20	111.88	112.30	112.30	192,425
2026-04-02	111.30	113.05	111.30	112.25	112.25	35,491
2026-04-01	111.10	112.95	111.10	112.25	112.25	117,403
2026-03-31	108.78	109.75	108.50	108.78	108.78	118,913
2026-03-30	104.03	107.90	103.80	107.13	107.13	133,749
2026-03-27	105.25	105.25	104.05	104.13	104.13	51,989
2026-03-26	105.53	106.80	105.53	106.70	106.70	52,242
2026-03-25	105.50	107.75	105.50	106.28	106.28	118,012
2026-03-24	103.93	104.30	102.78	103.88	103.88	28,988
2026-03-23	102.60	105.35	100.30	104.23	104.23	176,700
2026-03-20	110.43	111.08	105.10	105.55	105.55	224,867
2026-03-19	110.73	111.05	109.25	110.63	110.63	216,066
2026-03-18	111.93	112.60	111.15	111.93	111.93	6,399,541
2026-03-17	111.08	112.80	111.00	112.20	112.20	725,892
2026-03-16	110.38	112.05	110.30	111.65	111.65	59,472
2026-03-13	110.83	111.70	110.45	110.83	110.83	1,412,072
2026-03-12	111.90	112.30	111.05	111.90	111.90	263,810
2026-03-11	113.28	113.75	111.85	112.03	112.03	109,620
2026-03-10	114.40	114.70	114.00	114.40	114.40	117,427
2026-03-09	112.58	112.70	111.05	112.23	112.23	76,945
2026-03-06	116.15	116.83	114.58	114.68	114.68	42,892
2026-03-05	115.20	116.90	114.48	115.65	115.65	95,683
2026-03-04	113.90	116.85	113.90	116.00	116.00	29,328
2026-03-03	115.50	115.50	112.55	114.08	114.08	179,292
2026-03-02	117.30	118.33	116.65	117.83	117.83	124,814
2026-02-27	118.10	120.53	118.10	120.53	120.53	159,210
2026-02-26	117.90	118.65	116.25	117.80	117.80	123,985
2026-02-25	116.30	116.80	115.70	116.48	116.48	61,357
2026-02-24	115.25	117.70	115.25	117.25	117.25	208,305
2026-02-23	115.00	115.00	113.28	113.90	113.90	202,736
2026-02-20	111.25	115.00	111.00	114.90	114.90	118,215
2026-02-19	105.13	106.15	104.75	104.95	104.95	496,975
2026-02-18	105.53	108.05	105.50	105.95	105.95	37,567
2026-02-17	106.75	108.35	106.75	107.65	107.65	105,865
2026-02-16	108.33	108.35	106.40	107.15	107.15	101,496
2026-02-13	108.70	109.60	108.20	108.70	108.70	77,509
2026-02-12	109.10	109.85	106.80	108.93	108.93	97,303
2026-02-11	111.10	111.20	108.30	108.70	108.70	91,263
2026-02-10	110.23	111.15	109.90	110.58	110.58	13,545
2026-02-09	110.25	111.25	108.25	109.13	109.13	44,382
2026-02-06	108.88	110.25	107.35	110.25	110.25	369,990
2026-02-05	110.00	110.00	107.95	109.03	109.03	35,193
2026-02-04	109.15	111.30	108.20	110.28	110.28	28,075
2026-02-03	110.05	110.05	108.30	109.33	109.33	52,476
2026-02-02	110.40	111.45	108.95	110.23	110.23	134,654

← NewerPage 3 of 21 · 1,260 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.