Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	114.50	114.90	112.35	112.90	110.41	604,281
2023-09-07	115.00	115.80	113.60	114.40	111.88	744,667
2023-09-06	115.00	117.05	113.75	115.35	112.81	672,439
2023-09-05	115.05	116.80	114.20	115.05	112.51	1,047,089
2023-09-04	116.00	117.35	115.40	115.80	113.25	529,858
2023-09-01	116.45	117.95	114.60	115.20	112.66	900,651
2023-08-31	112.65	117.55	112.55	117.00	114.42	2,073,762
2023-08-30	113.45	115.10	112.20	112.60	110.12	1,236,817
2023-08-29	112.75	116.60	111.80	113.95	111.44	2,100,562
2023-08-28	114.70	116.25	113.65	116.00	113.44	343,113
2023-08-25	113.65	115.70	113.50	113.70	111.19	375,144
2023-08-24	113.80	116.40	113.80	114.30	111.78	1,222,560
2023-08-23	112.50	114.05	111.30	113.25	110.75	1,268,315
2023-08-22	109.25	112.35	109.25	111.20	108.75	853,968
2023-08-21	111.00	111.80	108.60	108.65	106.25	1,119,406
2023-08-18	113.00	113.50	110.20	111.35	108.89	1,217,290
2023-08-17	115.85	117.20	113.45	113.95	111.44	1,109,580
2023-08-16	116.50	117.60	115.70	117.15	114.57	558,608
2023-08-15	117.55	117.75	114.60	116.70	114.13	1,016,026
2023-08-14	117.75	118.75	116.05	117.55	114.96	556,922
2023-08-11	120.30	120.30	117.60	118.10	115.50	566,038
2023-08-10	116.50	122.05	116.50	120.65	117.99	1,723,168
2023-08-09	114.70	117.05	114.45	116.50	113.93	1,189,347
2023-08-08	113.60	114.85	113.35	114.05	111.54	793,127
2023-08-07	117.20	117.20	114.15	114.45	111.93	956,966
2023-08-04	117.00	118.30	115.20	117.60	115.01	1,141,689
2023-08-03	115.10	117.85	115.00	116.75	114.18	616,824
2023-08-02	117.50	117.60	115.50	116.10	113.54	878,556
2023-08-01	119.55	119.55	117.80	118.20	115.59	704,556
2023-07-31	120.35	121.50	118.85	119.95	117.31	886,844
2023-07-28	119.55	120.80	118.35	120.35	117.70	534,977
2023-07-27	121.75	123.05	120.40	120.65	117.99	949,502
2023-07-26	118.85	120.20	117.90	119.80	117.16	873,986
2023-07-25	118.95	119.50	117.20	118.85	116.23	836,726
2023-07-24	118.10	121.75	117.75	118.95	116.33	1,168,132
2023-07-21	118.35	119.45	116.90	119.15	116.52	1,036,156
2023-07-20	118.55	120.10	117.90	118.70	116.08	1,397,705
2023-07-19	112.20	118.55	112.20	118.35	115.74	2,094,365
2023-07-18	109.00	111.80	108.30	111.40	108.94	1,172,473
2023-07-17	107.00	108.95	104.70	108.75	106.35	789,147
2023-07-14	104.90	107.35	103.55	106.85	104.49	1,596,302
2023-07-13	110.05	110.30	108.10	108.10	105.72	1,041,396
2023-07-12	108.85	111.80	106.90	110.05	107.62	1,374,833
2023-07-11	105.30	108.65	104.20	108.35	105.96	1,032,030
2023-07-10	105.70	106.80	104.10	104.35	102.05	696,896
2023-07-07	106.20	107.00	103.95	105.90	103.56	1,364,232
2023-07-06	111.00	112.05	105.15	105.65	103.32	2,303,453
2023-07-05	109.50	113.00	108.00	111.75	109.29	2,281,899
2023-07-04	106.40	111.10	106.05	110.65	108.21	1,986,230
2023-07-03	104.00	105.25	102.05	104.70	102.39	1,169,260
2023-06-30	102.00	104.00	101.70	102.95	100.68	2,103,928
2023-06-29	102.80	103.60	101.65	102.05	99.800	909,544
2023-06-28	101.00	102.70	99.860	102.70	100.44	1,545,574
2023-06-27	100.05	101.00	99.060	100.00	97.795	1,096,942
2023-06-26	99.000	99.580	97.640	99.120	96.934	1,433,664
2023-06-22	98.580	100.70	97.760	99.140	96.954	1,431,425
2023-06-21	99.240	100.35	97.760	99.960	97.756	1,551,625
2023-06-20	102.00	102.90	100.05	100.65	98.431	1,458,183
2023-06-19	104.70	105.50	101.85	102.55	100.29	1,258,676
2023-06-16	108.35	108.45	105.25	105.75	103.42	5,778,288

← NewerPage 14 of 22 · 1,261 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.