Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	106.45	106.45	105.70	106.33	105.70	95,327
2025-11-03	107.43	107.85	106.65	107.43	106.79	271,894
2025-10-31	108.90	108.95	107.85	108.23	107.59	17,929
2025-10-30	109.23	109.48	108.80	109.23	108.58	22,765
2025-10-29	110.53	110.95	109.55	110.53	109.87	14,706
2025-10-28	111.93	112.00	110.45	110.83	110.17	46,559
2025-10-27	113.25	113.35	111.53	112.10	111.44	255,837
2025-10-24	112.45	113.25	110.15	112.33	111.66	479,735
2025-10-23	114.28	115.30	111.10	112.58	111.91	88,668
2025-10-22	115.90	116.30	114.90	115.90	115.22	28,168
2025-10-21	112.10	115.90	112.00	115.55	114.87	1,258,978
2025-10-20	111.50	111.80	110.95	111.50	110.84	186,093
2025-10-17	111.41	111.41	110.58	110.98	110.32	12,762
2025-10-16	111.78	112.45	110.60	111.53	110.87	72,208
2025-10-15	112.40	112.95	110.65	111.28	110.62	55,534
2025-10-14	108.65	112.30	108.53	111.23	110.57	227,376
2025-10-13	107.78	108.90	107.35	107.78	107.14	1,977,337
2025-10-10	106.80	108.25	106.80	108.23	107.59	33,908
2025-10-09	105.28	105.83	104.25	105.33	104.70	209,732
2025-10-08	106.52	106.52	105.20	105.73	105.10	339,192
2025-10-07	107.10	107.20	106.10	107.10	106.47	273,362
2025-10-06	106.33	107.45	106.00	107.40	106.77	260,270
2025-10-03	105.30	106.65	105.15	106.38	105.75	366,257
2025-10-02	106.63	106.73	105.00	105.60	104.98	369,797
2025-10-01	106.20	107.20	105.50	106.45	105.82	545,494
2025-09-30	105.63	106.55	104.70	105.53	104.90	195,238
2025-09-29	104.78	106.15	104.60	105.58	104.95	94,187
2025-09-26	104.90	105.91	104.05	104.93	103.69	466,829
2025-09-25	105.63	106.15	103.95	104.15	102.92	1,414,976
2025-09-24	105.95	106.03	105.28	105.80	104.55	692,539
2025-09-23	105.80	107.35	105.80	106.15	104.90	86,688
2025-09-22	106.55	106.55	105.05	105.23	103.99	905,080
2025-09-19	107.43	107.65	105.53	107.20	105.94	760,773
2025-09-18	106.73	108.35	106.00	106.93	105.67	705,807
2025-09-17	104.30	107.15	104.15	106.53	105.27	693,101
2025-09-16	105.73	106.15	103.95	104.63	103.39	181,321
2025-09-15	105.20	106.30	105.05	106.28	105.02	76,140
2025-09-12	104.75	105.80	104.58	104.75	103.52	45,819
2025-09-11	104.13	104.75	103.65	104.13	102.90	34,487
2025-09-10	104.68	105.10	103.75	104.68	103.44	66,020
2025-09-09	105.45	105.95	104.38	104.38	103.15	145,245
2025-09-08	105.40	105.50	104.15	104.28	103.05	158,295
2025-09-05	104.13	105.80	104.00	105.18	103.94	268,026
2025-09-04	104.53	105.25	103.65	104.53	103.29	93,443
2025-09-03	104.90	105.60	104.15	104.15	102.92	69,743
2025-09-02	107.20	107.20	104.15	105.05	103.81	344,146
2025-09-01	107.15	108.50	106.90	107.10	105.84	122,455
2025-08-29	108.03	108.03	106.95	106.95	105.69	210,044
2025-08-28	111.10	111.90	107.95	108.78	107.49	141,533
2025-08-27	110.10	112.30	109.60	111.20	109.89	109,820
2025-08-26	110.95	111.00	109.30	109.78	108.48	181,208
2025-08-22	111.50	113.25	111.50	112.48	111.15	79,703
2025-08-21	112.35	112.40	110.60	110.70	109.40	30,759
2025-08-20	111.45	112.55	111.45	112.55	111.22	66,088
2025-08-19	110.35	111.60	109.85	111.58	110.26	68,143
2025-08-18	111.78	112.05	109.80	110.55	109.25	25,492
2025-08-15	112.58	112.88	111.50	111.53	110.21	43,555
2025-08-14	112.00	113.00	111.50	112.00	110.68	20,342
2025-08-13	112.23	112.55	110.80	110.95	109.64	135,792
2025-08-12	113.08	113.75	112.10	112.13	110.80	180,242

← NewerPage 5 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.