Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	115.40	117.05	114.35	116.60	114.66	88,697
2025-05-15	113.30	115.00	113.10	113.85	111.95	86,611
2025-05-14	115.18	116.80	113.05	113.95	112.05	103,668
2025-05-13	112.53	115.15	112.00	114.95	113.03	273,580
2025-05-12	112.30	114.15	110.60	113.43	111.53	194,440
2025-05-09	111.00	114.35	110.70	113.38	111.48	536,612
2025-05-08	112.05	112.05	109.80	112.05	110.18	130,118
2025-05-07	109.00	112.10	109.00	111.48	109.01	258,495
2025-05-06	109.03	110.30	106.40	110.03	107.59	287,876
2025-05-02	117.03	117.85	115.40	116.58	113.99	52,191
2025-05-01	116.45	116.45	116.45	116.45	113.87	0
2025-04-30	116.38	117.05	115.65	116.45	113.87	587,817
2025-04-29	115.45	116.90	115.45	116.45	113.87	97,392
2025-04-28	115.20	115.20	113.90	114.63	112.09	202,123
2025-04-25	116.75	116.75	115.70	116.75	114.16	1,415,546
2025-04-24	115.08	117.50	114.78	116.33	113.75	5,211,586
2025-04-23	115.25	116.60	114.80	115.20	112.65	1,885,311
2025-04-22	112.25	115.20	112.00	114.60	112.06	401,345
2025-04-17	111.88	112.43	111.20	112.43	109.93	2,851
2025-04-16	112.20	113.05	111.75	112.20	109.71	17,732
2025-04-15	109.90	112.05	109.90	111.08	108.61	15,345
2025-04-14	108.75	108.75	107.20	107.88	105.49	53,457
2025-04-11	103.25	107.73	102.95	107.73	105.34	46,048
2025-04-10	104.45	105.60	102.80	103.15	100.87	240,816
2025-04-09	99.170	99.340	95.760	98.990	96.798	252,785
2025-04-08	102.63	103.35	99.880	102.53	100.25	160,084
2025-04-07	109.20	109.25	102.15	103.00	100.72	1,020,036
2025-04-04	113.93	117.65	111.10	111.58	109.10	124,628
2025-04-03	110.70	115.50	110.70	113.48	110.96	289,984
2025-04-02	110.50	110.50	109.13	109.45	107.03	82,195
2025-04-01	110.93	111.90	109.95	110.88	108.42	695,303
2025-03-31	111.23	111.55	109.75	111.10	108.64	349,100
2025-03-28	109.85	112.00	109.85	111.73	109.25	131,956
2025-03-27	107.85	109.35	107.85	109.08	106.66	14,958
2025-03-26	108.25	108.60	106.95	108.30	105.90	5,820,740
2025-03-25	108.00	108.90	107.55	108.15	105.75	126,481
2025-03-24	110.75	111.45	107.90	108.40	106.00	106,526
2025-03-21	110.63	110.90	109.75	110.63	108.17	52,752
2025-03-20	111.00	111.80	110.55	111.00	108.54	53,875
2025-03-19	111.20	111.65	110.30	111.20	108.74	113,498
2025-03-18	111.60	111.75	110.40	110.60	108.15	488,592
2025-03-17	110.80	111.80	110.20	110.80	108.35	44,780
2025-03-14	110.00	111.25	110.00	110.30	107.86	29,696
2025-03-13	107.73	109.25	107.55	108.83	106.41	29,799
2025-03-12	109.80	110.30	107.70	108.73	106.32	1,227,248
2025-03-11	111.05	111.75	109.45	109.93	107.49	65,993
2025-03-10	112.73	113.70	110.80	111.58	109.10	391,621
2025-03-07	111.10	113.25	110.30	112.15	109.67	202,656
2025-03-06	113.35	113.35	109.63	109.95	107.51	408,422
2025-03-05	114.65	117.05	113.90	114.00	111.48	429,517
2025-03-04	117.40	118.45	116.80	117.40	114.80	121,120
2025-03-03	119.00	119.00	117.20	117.78	115.17	38,479
2025-02-28	118.88	120.25	118.25	120.23	117.56	144,260
2025-02-27	120.25	120.75	118.90	118.95	116.32	405,098
2025-02-26	121.63	122.60	120.30	120.38	117.71	113,386
2025-02-25	120.00	121.95	120.00	121.50	118.81	275,427
2025-02-24	118.10	120.60	118.10	120.35	117.68	71,397
2025-02-21	117.63	118.95	116.80	117.60	115.00	72,913
2025-02-20	118.55	119.45	117.20	117.45	114.85	480,431
2025-02-19	120.75	120.75	117.75	118.05	115.44	121,245

← NewerPage 7 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.