Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	114.43	114.65	113.10	113.25	111.92	144,724
2025-08-08	114.90	115.40	114.45	114.90	113.55	109,951
2025-08-07	113.45	114.80	113.45	114.33	112.98	57,664
2025-08-06	113.18	114.50	112.65	113.13	111.79	84,058
2025-08-05	112.90	113.25	112.75	112.90	111.57	26,058
2025-08-04	112.23	113.00	111.50	112.23	110.90	133,806
2025-08-01	110.83	112.15	110.05	112.03	110.71	145,821
2025-07-31	112.28	112.80	111.70	112.48	111.15	24,312
2025-07-30	113.30	113.73	111.30	112.15	110.83	53,307
2025-07-29	114.58	114.70	113.15	113.48	112.14	33,083
2025-07-28	116.58	117.05	114.75	115.25	113.89	69,828
2025-07-25	115.65	115.75	114.48	114.48	113.13	610,837
2025-07-24	115.38	115.90	114.85	115.38	114.02	164,207
2025-07-23	116.50	116.85	115.35	116.50	115.13	63,476
2025-07-22	115.85	116.50	115.50	115.85	114.48	439,600
2025-07-21	114.35	116.60	114.35	116.60	115.23	461,936
2025-07-18	113.88	114.15	112.95	113.85	112.51	48,216
2025-07-17	113.55	114.30	112.95	113.05	111.72	112,141
2025-07-16	116.55	116.60	113.60	113.73	112.39	179,740
2025-07-15	116.48	119.10	114.60	117.18	115.79	147,544
2025-07-14	116.45	117.50	116.45	117.38	115.99	82,545
2025-07-11	117.78	117.78	116.53	116.55	115.18	65,203
2025-07-10	117.88	118.03	116.95	117.88	116.49	84,789
2025-07-09	117.15	117.95	116.35	117.15	115.77	128,239
2025-07-08	118.65	119.10	116.50	117.35	115.97	93,490
2025-07-07	122.90	122.90	118.70	118.95	117.55	254,251
2025-07-04	123.30	123.30	121.95	122.60	121.16	226,019
2025-07-03	124.68	125.35	123.60	124.73	123.26	259,321
2025-07-02	125.45	125.65	123.65	124.10	122.64	174,014
2025-07-01	124.33	125.65	124.10	124.40	122.93	23,623
2025-06-30	125.50	127.40	123.00	124.30	122.84	68,799
2025-06-27	124.90	126.05	124.20	124.90	123.43	75,339
2025-06-26	123.83	125.28	123.55	125.13	123.04	161,398
2025-06-25	123.55	124.70	122.60	122.98	120.92	685,319
2025-06-24	124.93	125.10	123.30	123.88	121.81	52,122
2025-06-23	120.90	123.95	120.90	123.28	121.22	21,311
2025-06-20	121.18	121.18	121.18	121.18	119.15	0
2025-06-19	121.18	121.65	120.10	121.18	119.15	117,429
2025-06-18	119.88	121.93	119.88	121.08	119.06	216,819
2025-06-17	118.65	120.40	118.20	119.95	117.95	94,467
2025-06-16	116.53	119.05	115.80	119.05	117.06	163,509
2025-06-13	118.35	118.65	116.30	117.08	115.12	1,246,278
2025-06-12	124.15	124.15	119.45	120.28	118.27	130,279
2025-06-11	122.68	124.73	122.50	123.98	121.91	667,255
2025-06-10	122.55	122.65	121.70	122.55	120.51	135,048
2025-06-09	120.23	122.35	120.00	121.83	119.79	42,657
2025-06-06	120.08	120.08	120.08	120.08	118.07	0
2025-06-05	120.00	122.03	119.10	120.08	118.07	261,220
2025-06-04	115.73	120.05	115.73	120.05	118.05	379,192
2025-06-03	119.95	120.00	116.20	117.23	115.27	947,675
2025-06-02	118.75	121.15	116.98	121.15	119.13	301,539
2025-05-30	119.00	121.15	119.00	120.30	118.29	480,025
2025-05-29	118.08	118.08	118.08	118.08	116.11	0
2025-05-28	117.75	118.08	116.95	118.08	116.11	614,620
2025-05-27	118.08	118.58	117.00	118.08	116.11	58,867
2025-05-23	115.18	117.80	115.05	116.38	114.43	98,996
2025-05-22	115.98	116.40	114.25	114.80	112.89	307,426
2025-05-21	116.05	117.00	114.00	116.23	114.29	153,461
2025-05-20	115.18	116.60	114.85	116.33	114.38	1,140,337
2025-05-19	116.35	116.35	112.15	113.93	112.02	711,184

← NewerPage 6 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.