Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	127.65	129.00	126.10	128.15	125.32	3,557,308
2023-11-29	126.50	129.65	126.50	127.65	124.84	1,424,617
2023-11-28	128.35	128.45	124.45	126.25	123.47	1,484,801
2023-11-27	126.70	128.85	126.45	128.45	125.62	582,740
2023-11-24	127.40	128.30	126.40	126.80	124.00	633,630
2023-11-23	126.10	130.50	125.65	127.40	124.59	1,256,907
2023-11-22	123.55	126.95	123.35	125.90	123.12	774,110
2023-11-21	127.05	127.90	123.65	123.70	120.97	882,981
2023-11-20	126.50	127.40	125.15	127.05	124.25	1,048,647
2023-11-17	124.80	128.50	124.55	126.35	123.56	1,132,102
2023-11-16	125.05	126.80	124.05	124.10	121.36	1,095,969
2023-11-15	128.80	131.40	124.90	125.05	122.29	2,411,051
2023-11-14	115.30	128.40	115.10	128.40	125.57	4,527,891
2023-11-13	115.55	116.75	114.55	114.55	112.02	1,177,782
2023-11-10	115.65	115.85	114.35	115.55	113.00	827,104
2023-11-09	113.50	117.90	112.90	117.05	114.47	988,914
2023-11-08	116.60	117.35	114.35	114.50	111.98	1,234,889
2023-11-07	114.25	117.80	114.00	116.90	114.32	1,614,728
2023-11-06	118.40	119.75	114.75	114.90	112.37	1,217,372
2023-11-03	115.20	117.90	115.20	117.00	114.42	1,574,714
2023-11-02	108.00	115.70	107.95	115.05	112.51	2,997,415
2023-11-01	106.65	108.00	105.70	106.90	104.54	1,229,446
2023-10-31	102.65	106.75	102.35	106.55	104.20	1,087,148
2023-10-30	101.40	103.35	100.90	102.30	100.04	995,825
2023-10-27	101.25	102.80	99.900	102.40	100.14	1,209,270
2023-10-26	99.360	101.50	99.060	101.10	98.871	968,374
2023-10-25	104.05	104.05	99.440	100.80	98.577	1,467,468
2023-10-24	102.65	104.90	102.40	104.05	101.76	962,364
2023-10-23	103.05	103.40	99.660	102.65	100.39	1,213,719
2023-10-20	100.90	103.70	99.500	103.05	100.78	1,349,555
2023-10-19	103.40	104.20	101.75	102.25	99.995	1,537,245
2023-10-18	107.05	107.80	104.25	104.25	101.95	1,376,658
2023-10-17	109.95	111.20	107.35	107.75	105.37	1,000,289
2023-10-16	111.55	112.85	109.60	110.45	108.01	650,297
2023-10-13	112.50	113.40	111.25	111.35	108.89	809,511
2023-10-12	114.30	116.95	112.95	113.20	110.70	1,274,105
2023-10-11	111.60	114.20	110.60	113.90	111.39	1,062,804
2023-10-10	109.55	113.05	109.55	112.20	109.73	1,262,242
2023-10-09	108.20	109.15	107.25	108.35	105.96	425,981
2023-10-06	108.30	109.45	106.35	108.80	106.40	947,226
2023-10-05	108.25	108.90	107.05	108.30	105.91	779,716
2023-10-04	107.25	108.95	106.70	107.20	104.84	1,137,286
2023-10-03	110.60	111.75	107.45	108.05	105.67	981,009
2023-10-02	111.80	114.35	110.20	111.00	108.55	976,490
2023-09-29	108.90	112.55	108.85	111.35	108.89	1,643,455
2023-09-28	107.15	108.35	105.90	107.90	105.52	732,909
2023-09-27	109.15	109.65	106.80	107.15	104.79	1,226,530
2023-09-26	112.10	112.10	108.35	109.15	106.74	1,334,761
2023-09-25	112.10	113.60	111.15	112.85	110.36	624,118
2023-09-22	111.25	112.90	110.70	111.50	109.04	810,212
2023-09-21	111.75	114.25	110.65	112.35	109.87	1,533,673
2023-09-20	112.45	114.80	112.45	113.90	111.39	728,099
2023-09-19	112.25	113.90	111.55	111.60	109.14	822,637
2023-09-18	114.70	115.35	112.05	112.60	110.12	1,216,100
2023-09-15	117.75	118.50	115.50	115.55	113.00	2,045,890
2023-09-14	113.10	118.10	112.80	117.75	115.15	1,450,417
2023-09-13	112.85	114.60	111.45	112.40	109.92	1,405,141
2023-09-12	115.55	116.05	112.30	112.85	110.36	707,806
2023-09-11	113.05	115.85	113.05	115.55	113.00	801,475
2023-09-08	114.50	114.90	112.35	112.90	110.41	604,281

← NewerPage 13 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.