Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	108.10	109.30	106.05	107.70	105.33	1,405,316
2023-06-14	108.60	111.40	108.45	108.45	106.06	1,841,294
2023-06-13	110.05	110.65	107.60	108.80	106.40	1,405,444
2023-06-12	113.85	114.20	109.20	109.35	106.94	1,563,478
2023-06-09	111.30	113.35	110.35	112.30	109.82	905,680
2023-06-08	112.65	113.35	109.75	110.85	108.41	1,189,995
2023-06-07	111.20	115.05	110.20	113.00	110.51	3,061,879
2023-06-05	108.80	113.70	107.65	110.05	107.62	3,518,595
2023-06-02	103.95	110.35	103.55	108.35	105.96	4,661,834
2023-06-01	101.65	102.70	100.20	102.35	100.09	6,219,657
2023-05-31	100.35	101.75	99.200	101.60	99.360	3,504,202
2023-05-30	100.00	101.75	99.760	101.40	99.164	1,174,804
2023-05-29	102.85	104.40	99.600	99.800	97.599	1,334,467
2023-05-26	103.30	104.40	101.85	102.30	100.04	1,452,994
2023-05-25	104.80	105.75	102.60	102.90	100.63	1,982,988
2023-05-24	107.40	108.15	103.45	104.35	102.05	3,336,691
2023-05-23	101.80	109.70	101.65	108.90	106.50	5,285,000
2023-05-22	99.860	102.25	99.180	102.25	99.995	3,451,435
2023-05-19	100.75	102.40	98.240	100.45	98.235	3,877,915
2023-05-17	101.55	101.55	98.820	101.20	98.969	2,090,447
2023-05-16	102.50	104.50	100.05	102.20	99.946	6,534,653
2023-05-15	100.95	102.20	97.320	101.00	98.773	5,020,458
2023-05-12	106.20	106.40	100.65	101.05	98.822	1,781,750
2023-05-11	102.95	106.45	102.00	105.30	102.98	1,773,693
2023-05-10	101.35	102.70	98.400	102.10	99.849	2,983,613
2023-05-09	122.00	122.75	116.25	119.20	97.925	3,816,608
2023-05-08	125.00	125.00	120.40	124.40	102.20	1,654,769
2023-05-05	121.80	130.00	119.35	125.15	102.81	3,598,136
2023-05-04	120.55	121.30	114.40	120.70	99.158	1,652,141
2023-05-03	119.10	121.00	117.60	120.15	98.706	936,833
2023-05-02	124.05	124.05	118.15	118.65	97.474	1,703,112
2023-04-28	125.00	128.00	121.80	124.30	102.12	1,631,214
2023-04-27	115.65	124.90	115.25	124.55	102.32	2,527,679
2023-04-26	120.00	120.35	115.00	115.65	95.009	3,805,174
2023-04-25	123.55	123.55	119.30	122.20	100.39	1,657,053
2023-04-24	125.60	126.00	122.50	123.60	101.54	1,141,159
2023-04-21	125.10	125.85	123.60	125.60	103.18	1,081,839
2023-04-20	127.75	129.10	124.85	125.00	102.69	1,587,535
2023-04-19	127.00	127.90	124.20	127.55	104.79	1,616,348
2023-04-18	129.75	130.10	127.10	128.25	105.36	1,674,248
2023-04-17	129.80	130.70	128.40	129.45	106.35	2,067,554
2023-04-14	125.70	130.70	124.90	129.05	106.02	2,059,068
2023-04-13	124.30	125.15	121.30	122.95	101.01	1,538,406
2023-04-12	125.05	127.95	123.90	124.30	102.12	1,839,679
2023-04-11	119.85	123.50	119.75	122.00	100.23	1,111,708
2023-04-06	118.35	120.05	117.45	119.35	98.049	432,004
2023-04-05	120.85	121.40	116.75	118.20	97.104	1,259,490
2023-04-04	120.40	125.00	120.40	121.65	99.938	1,200,621
2023-04-03	120.90	122.20	119.00	119.90	98.500	2,120,690
2023-03-31	120.05	121.50	117.85	120.40	98.911	1,571,230
2023-03-30	114.70	120.05	114.55	119.95	98.542	2,485,656
2023-03-29	109.80	114.05	107.85	113.05	92.873	1,693,891
2023-03-28	112.45	114.10	108.90	109.40	89.875	2,028,785
2023-03-27	112.50	114.75	110.20	111.70	91.764	2,619,523
2023-03-24	113.95	114.00	110.30	111.00	91.189	2,235,670
2023-03-23	113.30	114.55	112.10	113.95	93.612	1,944,339
2023-03-22	115.00	115.05	110.90	113.50	93.243	1,822,820
2023-03-21	118.75	119.60	115.05	115.50	94.886	1,985,765
2023-03-20	118.00	119.60	117.25	118.75	97.556	1,514,792
2023-03-17	122.10	123.00	117.85	119.45	98.131	2,252,927

← NewerPage 15 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.