Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	119.60	121.85	116.55	120.45	97.487	1,383,989
2022-12-19	124.00	125.45	120.80	121.55	98.378	1,481,084
2022-12-16	130.60	132.15	122.50	124.45	100.72	4,039,887
2022-12-15	134.00	136.40	130.35	130.35	105.50	2,949,452
2022-12-14	136.00	138.40	134.00	137.00	110.88	1,485,526
2022-12-13	132.55	140.50	129.85	135.50	109.67	2,920,720
2022-12-12	132.00	134.00	130.85	132.55	107.28	1,095,429
2022-12-09	130.90	133.85	129.20	133.00	107.64	1,415,466
2022-12-08	131.40	134.25	127.50	130.00	105.22	2,215,294
2022-12-07	132.40	132.85	130.60	131.60	106.51	1,084,706
2022-12-06	132.65	135.05	131.65	133.20	107.81	1,064,468
2022-12-05	132.30	136.10	131.40	134.15	108.58	1,582,247
2022-12-02	129.90	133.40	128.45	132.15	106.96	2,365,951
2022-12-01	132.30	133.60	128.05	129.80	105.06	2,616,110
2022-11-30	131.75	133.00	127.45	127.90	103.52	3,751,118
2022-11-29	133.35	133.75	129.60	130.10	105.30	1,157,912
2022-11-28	133.05	134.70	130.35	132.95	107.60	1,151,269
2022-11-25	134.00	134.30	130.55	133.65	108.17	979,532
2022-11-24	129.15	138.85	128.45	134.40	108.78	2,078,760
2022-11-23	130.65	132.40	129.20	131.15	106.15	1,109,798
2022-11-22	130.25	133.40	128.35	130.30	105.46	1,089,514
2022-11-21	130.50	131.75	128.90	130.60	105.70	1,030,565
2022-11-18	128.75	131.10	127.20	130.80	105.86	1,809,820
2022-11-17	133.25	134.40	127.25	128.25	103.80	3,692,556
2022-11-16	138.55	138.95	131.30	133.85	108.33	2,191,931
2022-11-15	137.05	140.75	135.20	139.15	112.62	4,059,717
2022-11-14	144.50	144.80	140.90	142.30	115.17	1,447,388
2022-11-11	145.45	149.00	142.25	144.30	116.79	3,256,797
2022-11-10	128.00	144.35	123.45	143.55	116.18	5,713,427
2022-11-09	127.00	129.65	124.20	129.10	104.49	2,653,556
2022-11-08	125.55	127.50	124.05	126.85	102.67	2,116,221
2022-11-07	123.00	128.90	122.80	126.85	102.67	4,351,649
2022-11-04	120.85	122.70	117.95	120.75	97.730	3,173,693
2022-11-03	128.35	129.45	124.65	125.55	101.62	1,968,626
2022-11-02	131.90	133.05	127.00	131.55	106.47	1,607,690
2022-11-01	126.60	134.50	126.60	131.90	106.75	2,624,148
2022-10-31	122.15	127.60	120.55	126.30	102.22	1,770,444
2022-10-28	123.00	123.40	119.90	121.70	98.499	1,625,694
2022-10-27	120.90	127.10	119.15	126.15	102.10	1,631,296
2022-10-26	121.40	122.95	119.50	121.00	97.933	1,649,781
2022-10-25	116.90	122.05	114.75	121.40	98.256	2,663,418
2022-10-24	118.20	118.45	113.95	115.70	93.643	1,898,220
2022-10-21	118.45	122.25	113.70	116.30	94.129	2,974,770
2022-10-20	118.80	122.20	112.60	119.65	96.840	4,332,172
2022-10-19	124.10	124.10	117.70	119.00	96.314	3,167,205
2022-10-18	122.05	127.20	121.95	124.30	100.60	1,625,655
2022-10-17	119.20	123.65	116.80	121.45	98.297	1,633,792
2022-10-14	117.20	120.30	115.70	119.20	96.476	2,433,310
2022-10-13	113.50	116.55	110.35	114.50	92.672	2,483,461
2022-10-12	116.85	117.15	112.90	114.15	92.389	1,903,387
2022-10-11	115.00	118.50	114.05	116.35	94.169	1,977,717
2022-10-10	115.60	119.45	114.15	115.00	93.076	1,906,400
2022-10-07	125.00	125.80	115.60	115.60	93.562	4,265,261
2022-10-06	114.65	131.00	105.35	126.90	102.71	8,510,188
2022-10-05	123.90	124.90	112.10	113.25	91.660	2,967,314
2022-10-04	126.40	127.10	122.20	124.75	100.97	1,706,484
2022-10-03	123.35	126.40	119.50	126.40	102.30	1,462,507
2022-09-30	119.25	125.35	117.05	125.15	101.29	2,217,381
2022-09-29	121.70	122.55	116.05	118.10	95.585	1,927,622
2022-09-28	118.85	124.05	114.50	124.05	98.863	2,707,904

← NewerPage 17 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.