Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	121.45	122.45	116.60	121.70	99.979	2,117,018
2023-03-15	125.15	125.15	119.85	121.10	99.486	1,988,155
2023-03-14	124.00	127.40	123.80	125.80	103.35	1,570,969
2023-03-13	120.35	125.95	117.10	124.05	101.91	2,383,634
2023-03-10	120.75	122.30	119.00	120.00	98.583	2,288,913
2023-03-09	128.00	128.10	121.65	123.30	101.29	2,081,468
2023-03-08	129.00	130.50	126.70	128.35	105.44	1,084,766
2023-03-07	132.10	133.95	129.60	129.80	106.63	1,925,699
2023-03-06	132.10	133.05	130.10	132.65	108.97	1,062,782
2023-03-03	129.90	131.75	129.80	131.15	107.74	1,020,229
2023-03-02	127.25	131.15	127.25	129.05	106.02	1,127,447
2023-03-01	131.40	132.05	128.30	128.30	105.40	1,540,794
2023-02-28	131.90	133.85	130.95	133.85	109.96	1,341,923
2023-02-27	129.80	133.15	129.60	132.75	109.06	968,328
2023-02-24	134.00	134.85	129.50	130.50	107.21	2,140,441
2023-02-23	132.90	135.25	132.30	133.65	109.80	1,640,795
2023-02-22	132.50	134.50	130.65	133.00	109.26	1,560,001
2023-02-21	135.75	136.20	131.45	132.95	109.22	1,958,186
2023-02-20	138.95	139.90	135.25	136.40	112.06	1,204,006
2023-02-17	136.60	139.20	135.85	137.20	112.71	1,331,860
2023-02-16	144.50	145.20	137.75	138.25	113.58	2,065,005
2023-02-15	143.85	144.20	140.35	143.45	117.85	2,416,621
2023-02-14	141.25	148.60	140.65	145.15	119.24	4,480,178
2023-02-13	132.50	144.10	131.20	138.35	113.66	6,735,324
2023-02-10	145.00	149.75	144.40	146.75	120.56	2,486,389
2023-02-09	151.30	152.75	141.50	146.10	120.02	3,477,365
2023-02-08	151.00	155.30	150.75	152.00	124.87	2,414,480
2023-02-07	146.95	150.40	145.35	150.00	123.23	1,652,387
2023-02-06	157.55	157.80	146.50	148.05	121.63	2,239,113
2023-02-03	161.00	166.90	156.20	157.55	129.43	3,240,575
2023-02-02	149.00	163.10	148.55	163.10	133.99	3,642,587
2023-02-01	144.00	147.50	143.65	145.80	119.78	1,297,745
2023-01-31	145.05	147.15	142.80	142.80	117.31	2,400,226
2023-01-30	148.85	150.05	143.05	146.40	120.27	2,524,228
2023-01-27	151.65	154.40	150.40	154.00	126.51	1,072,358
2023-01-26	152.80	153.25	148.70	150.60	123.72	1,309,036
2023-01-25	150.80	152.80	149.05	151.70	124.62	1,151,907
2023-01-24	151.00	152.70	149.40	151.55	124.50	1,341,785
2023-01-23	147.00	150.50	146.75	150.40	123.56	1,350,715
2023-01-20	145.65	149.00	145.00	146.90	120.68	1,496,033
2023-01-19	145.25	146.80	142.95	143.80	118.13	1,787,919
2023-01-18	150.00	150.75	145.25	145.85	119.82	1,457,477
2023-01-17	148.25	150.95	146.55	149.70	122.98	2,067,605
2023-01-16	143.30	149.25	142.10	148.25	121.79	1,094,839
2023-01-13	139.60	144.00	138.55	143.00	117.48	1,624,513
2023-01-12	138.75	142.05	137.75	140.00	115.01	4,344,754
2023-01-11	135.00	138.40	134.80	138.10	113.45	4,505,761
2023-01-10	132.95	135.70	131.95	134.45	110.45	2,969,817
2023-01-09	132.00	133.80	128.80	133.80	109.92	3,393,855
2023-01-05	132.00	133.20	129.70	130.40	107.13	782,789
2023-01-04	132.80	133.10	130.90	132.00	108.44	1,909,231
2023-01-03	130.50	133.45	129.95	131.50	108.03	1,403,218
2023-01-02	127.70	132.80	127.70	131.50	108.03	1,094,825
2022-12-30	129.10	129.65	126.00	126.25	103.72	1,292,211
2022-12-29	126.00	129.15	125.35	129.10	106.06	1,434,529
2022-12-28	130.05	131.55	128.15	128.35	103.88	2,078,079
2022-12-27	129.95	131.85	128.00	131.50	106.43	1,094,990
2022-12-23	126.55	131.80	126.15	129.95	105.18	2,060,717
2022-12-22	127.35	128.55	124.65	126.55	102.42	1,816,471
2022-12-21	121.60	127.75	120.55	127.75	103.40	1,796,918

← NewerPage 16 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.