Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	123.75	126.05	123.60	123.90	121.17	1,201,064
2024-02-26	124.20	124.65	123.05	123.75	121.02	1,042,049
2024-02-23	125.10	126.20	122.65	124.35	121.61	1,732,728
2024-02-22	124.00	126.15	121.95	125.30	122.54	1,362,679
2024-02-21	124.20	125.25	122.50	122.65	119.95	1,910,389
2024-02-20	125.80	126.20	124.25	124.85	122.10	1,480,236
2024-02-19	126.80	128.50	124.35	125.80	123.03	1,099,270
2024-02-16	129.90	130.05	126.75	127.55	124.74	1,023,918
2024-02-15	125.65	130.10	124.65	128.85	126.01	1,847,296
2024-02-14	121.50	125.80	120.50	123.85	121.12	4,216,655
2024-02-13	128.90	130.35	124.55	126.45	123.66	1,759,922
2024-02-12	127.80	130.25	127.15	128.55	125.72	1,217,581
2024-02-09	128.45	129.70	125.50	126.15	123.37	2,181,249
2024-02-08	128.90	129.95	127.90	128.45	125.62	1,009,178
2024-02-07	129.90	130.95	128.60	128.90	126.06	1,197,132
2024-02-06	130.95	131.55	128.20	130.00	127.13	1,089,938
2024-02-05	131.90	133.20	129.55	130.00	127.13	615,745
2024-02-02	135.65	136.55	131.80	132.50	129.58	1,072,475
2024-02-01	134.55	136.60	130.35	134.15	131.19	1,615,667
2024-01-31	135.80	136.90	134.80	135.45	132.46	1,396,614
2024-01-30	136.65	137.60	134.95	135.00	132.02	846,608
2024-01-29	134.35	136.85	132.15	135.75	132.76	740,037
2024-01-26	133.75	135.25	131.50	134.80	131.83	756,001
2024-01-25	131.10	133.90	130.70	133.75	130.80	768,564
2024-01-24	132.90	134.90	132.30	132.75	129.82	1,058,589
2024-01-23	132.80	133.15	130.15	131.00	128.11	581,396
2024-01-22	132.00	133.65	130.45	131.85	128.94	1,166,905
2024-01-19	130.45	131.45	128.95	129.80	126.94	677,562
2024-01-18	128.90	130.40	127.95	129.35	126.50	827,791
2024-01-17	130.50	130.60	127.85	128.90	126.06	1,664,219
2024-01-16	134.10	135.05	131.85	132.40	129.48	957,472
2024-01-15	137.60	138.75	134.05	134.90	131.93	888,688
2024-01-12	136.35	139.05	135.65	137.60	134.57	1,124,556
2024-01-11	138.90	140.50	134.70	135.20	132.22	1,353,633
2024-01-10	135.50	138.30	135.30	137.65	134.61	1,567,322
2024-01-09	135.85	136.75	134.00	135.35	132.37	1,514,072
2024-01-08	134.40	135.85	131.80	135.85	132.85	1,537,257
2024-01-05	137.00	137.70	134.80	134.95	131.97	957,472
2024-01-04	137.70	140.85	137.25	137.85	134.81	1,297,847
2024-01-03	140.30	141.10	137.10	138.10	135.05	1,051,671
2024-01-02	143.10	143.60	140.05	140.30	137.21	1,026,817
2023-12-29	144.55	145.30	142.55	143.30	140.14	622,470
2023-12-28	144.00	145.10	143.40	144.55	141.36	874,511
2023-12-27	143.40	145.75	142.50	144.20	141.02	792,436
2023-12-22	141.10	144.20	140.70	143.75	140.58	845,433
2023-12-21	141.40	142.35	139.45	141.85	138.72	1,728,605
2023-12-20	143.50	144.50	141.30	141.90	138.77	1,196,081
2023-12-19	143.45	145.00	142.45	143.10	139.94	1,054,175
2023-12-18	143.45	144.60	141.15	142.70	139.55	1,369,062
2023-12-15	146.00	149.30	143.30	144.65	141.46	3,133,472
2023-12-14	141.45	146.25	140.70	145.90	142.68	3,971,975
2023-12-13	133.55	134.85	132.20	134.00	131.05	1,240,482
2023-12-12	133.10	133.75	131.20	132.80	129.87	1,547,009
2023-12-11	132.30	135.20	131.70	134.70	131.73	1,150,022
2023-12-08	136.20	136.50	130.90	132.70	129.77	1,658,391
2023-12-07	132.85	136.75	131.70	136.15	133.15	2,639,398
2023-12-06	131.80	134.70	131.10	133.60	130.65	1,785,701
2023-12-05	128.10	134.10	127.45	131.60	128.70	2,467,784
2023-12-04	129.20	130.95	127.70	128.55	125.72	931,891
2023-12-01	128.15	129.30	125.65	129.25	126.40	1,506,404

← NewerPage 12 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.