Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	111.50	111.60	110.10	110.13	110.13	59,678
2026-01-29	110.20	112.20	110.20	111.30	111.30	36,081
2026-01-28	108.83	110.33	108.30	109.93	109.93	24,261
2026-01-27	109.15	109.15	108.05	108.05	108.05	648,986
2026-01-26	109.05	109.38	107.40	108.60	108.60	110,821
2026-01-23	108.30	108.30	106.90	107.28	107.28	75,130
2026-01-22	106.28	106.85	105.45	106.28	106.28	40,080
2026-01-21	105.23	105.23	104.10	105.23	105.23	28,842
2026-01-20	107.30	107.30	104.90	105.10	105.10	31,855
2026-01-19	108.68	109.15	107.70	108.75	108.75	88,104
2026-01-16	110.75	111.40	109.95	110.75	110.75	50,534
2026-01-15	108.50	111.55	108.50	111.55	111.55	66,742
2026-01-14	108.65	108.65	106.85	107.58	107.58	92,211
2026-01-13	109.10	109.90	108.35	109.10	109.10	103,487
2026-01-12	109.28	109.80	108.10	109.28	109.28	20,406
2026-01-09	109.58	109.63	107.88	109.48	109.48	273,797
2026-01-08	109.93	110.45	108.95	109.93	109.93	171,464
2026-01-07	106.48	109.60	106.30	109.03	109.03	3,026,828
2026-01-06	105.23	105.23	105.23	105.23	105.23	0
2026-01-05	104.93	105.40	104.15	105.23	105.23	14,894
2026-01-02	106.23	106.38	105.05	105.23	105.23	15,430
2025-12-31	105.73	105.73	105.73	105.73	105.73	0
2025-12-30	105.73	106.70	105.35	105.73	105.73	45,956
2025-12-29	104.50	106.25	104.50	105.43	105.43	20,748
2025-12-24	104.93	104.93	104.93	104.93	104.31	0
2025-12-23	104.93	105.60	104.93	104.93	104.31	32,744
2025-12-22	103.95	104.50	103.65	104.18	103.56	29,401
2025-12-19	105.05	105.40	103.60	103.95	103.34	233,953
2025-12-18	104.48	105.60	104.35	105.55	104.93	69,539
2025-12-17	103.55	104.58	102.90	104.58	103.96	54,027
2025-12-16	103.25	103.60	102.55	103.25	102.64	15,992
2025-12-15	103.93	104.45	102.98	102.98	102.37	48,619
2025-12-12	103.88	104.35	103.50	103.88	103.26	1,852,436
2025-12-11	104.23	104.45	103.25	104.23	103.61	38,302
2025-12-10	103.58	104.45	103.58	103.58	102.96	27,543
2025-12-09	104.63	104.70	103.55	103.58	102.96	157,012
2025-12-08	106.45	106.45	105.18	105.43	104.80	75,763
2025-12-05	106.48	107.65	106.35	107.60	106.96	42,164
2025-12-04	105.15	106.90	105.15	106.30	105.67	140,165
2025-12-03	105.40	105.95	104.45	105.40	104.78	71,402
2025-12-02	105.63	106.00	105.15	105.63	105.00	78,211
2025-12-01	106.50	106.50	105.30	106.13	105.50	38,404
2025-11-28	107.90	108.55	106.75	106.75	106.12	247,539
2025-11-27	106.93	107.85	106.50	106.93	106.29	1,891,312
2025-11-26	106.65	107.55	105.70	106.65	106.02	61,948
2025-11-25	106.18	106.70	105.28	106.13	105.50	19,319
2025-11-24	106.03	106.70	105.75	106.28	105.65	337,335
2025-11-21	105.00	106.00	104.20	105.00	104.38	78,825
2025-11-20	105.60	105.60	104.20	104.85	104.23	143,437
2025-11-19	105.88	105.95	104.90	105.73	105.10	44,694
2025-11-18	105.83	105.83	104.80	105.83	105.20	48,946
2025-11-17	106.40	107.55	105.75	106.35	105.72	23,806
2025-11-14	106.15	106.80	105.20	106.15	105.52	18,963
2025-11-13	106.85	107.43	106.20	106.85	106.22	424,328
2025-11-12	105.40	107.15	105.05	106.48	105.85	59,680
2025-11-11	104.88	105.01	103.80	104.85	104.23	66,051
2025-11-10	106.16	106.16	104.35	104.53	103.91	106,765
2025-11-07	106.08	106.65	105.80	106.08	105.45	22,505
2025-11-06	106.35	107.05	105.85	106.48	105.85	834,903
2025-11-05	105.83	107.15	105.60	106.65	106.02	63,656

← NewerPage 4 of 22 · 1,264 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.