Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	124.70	125.80	118.60	118.85	94.719	1,885,710
2022-09-26	126.40	127.50	123.70	124.00	98.824	1,634,128
2022-09-23	127.45	128.70	122.75	126.90	101.13	1,572,285
2022-09-22	129.40	130.80	125.55	127.45	101.57	1,808,232
2022-09-21	127.35	133.10	126.35	132.65	105.72	2,229,512
2022-09-20	135.80	136.30	124.15	127.55	101.65	3,428,708
2022-09-19	135.85	137.25	132.80	135.60	108.07	800,030
2022-09-16	132.00	137.20	129.10	136.40	108.71	3,332,600
2022-09-15	139.45	140.85	132.05	133.25	106.20	2,139,053
2022-09-14	145.25	148.20	138.20	139.00	110.78	1,522,057
2022-09-13	153.50	155.45	146.20	146.20	116.52	1,444,376
2022-09-12	147.50	153.80	146.55	153.00	121.94	891,124
2022-09-09	145.30	148.70	144.10	146.75	116.95	698,877
2022-09-08	147.00	149.60	143.60	145.15	115.68	1,166,841
2022-09-07	144.60	146.10	142.50	145.55	116.00	718,166
2022-09-06	143.30	147.20	142.35	144.95	115.52	1,140,258
2022-09-05	142.15	146.65	141.50	143.30	114.20	838,777
2022-09-02	145.90	147.30	141.00	145.85	116.24	970,083
2022-09-01	147.00	148.30	141.80	144.10	114.84	1,367,148
2022-08-31	150.90	154.00	149.85	150.15	119.66	1,022,561
2022-08-30	152.60	156.80	149.45	150.00	119.54	897,945
2022-08-29	150.00	155.95	148.70	152.40	121.46	912,195
2022-08-26	159.00	160.35	151.25	151.25	120.54	1,061,556
2022-08-25	154.85	157.70	152.10	156.00	124.33	652,465
2022-08-24	152.15	155.35	149.40	153.75	122.53	653,702
2022-08-23	153.45	158.15	152.50	152.60	121.62	679,401
2022-08-22	154.85	157.75	153.05	154.40	123.05	1,102,947
2022-08-19	161.85	162.75	154.55	155.40	123.85	1,254,532
2022-08-18	156.60	164.70	155.85	163.70	130.46	1,401,237
2022-08-17	165.45	165.60	156.20	157.05	125.16	1,775,416
2022-08-16	170.45	171.55	164.15	164.45	131.06	1,259,922
2022-08-15	177.65	177.75	169.40	169.40	135.01	1,417,555
2022-08-12	169.95	179.70	168.05	178.20	142.02	1,587,120
2022-08-11	166.30	172.35	164.00	169.85	135.36	1,586,631
2022-08-10	153.90	166.10	151.95	166.10	132.38	1,352,534
2022-08-09	156.50	158.20	152.85	153.90	122.65	1,210,073
2022-08-08	151.25	157.45	151.25	155.85	124.21	654,064
2022-08-05	156.30	158.75	148.65	149.90	119.46	1,128,687
2022-08-04	160.35	162.80	155.60	155.95	124.29	1,136,847
2022-08-03	154.85	161.30	153.35	160.00	127.51	1,029,597
2022-08-02	161.60	161.85	153.80	154.85	123.41	1,108,545
2022-08-01	162.00	164.05	159.10	162.10	129.19	1,140,613
2022-07-29	157.20	162.85	156.65	162.30	129.35	1,154,794
2022-07-28	149.55	156.10	149.55	156.10	124.41	1,402,995
2022-07-27	151.55	154.00	147.60	147.75	117.75	1,065,380
2022-07-26	155.45	156.25	150.75	150.75	120.14	1,037,578
2022-07-25	159.25	160.30	154.50	155.45	123.89	1,031,288
2022-07-22	151.00	160.75	149.70	159.25	126.92	1,670,312
2022-07-21	147.00	152.40	146.25	151.15	120.46	1,319,194
2022-07-20	150.25	153.10	147.75	151.95	121.10	1,079,853
2022-07-19	147.80	151.20	146.40	150.25	119.74	718,102
2022-07-18	147.00	149.90	144.85	148.60	118.43	1,620,872
2022-07-15	136.60	146.55	130.80	146.50	116.76	2,006,475
2022-07-14	137.00	137.00	130.40	133.40	106.32	1,146,980
2022-07-13	140.50	142.95	136.55	138.25	110.18	695,331
2022-07-12	135.70	141.95	132.65	141.30	112.61	938,321
2022-07-11	134.30	138.20	131.60	137.25	109.38	1,033,854
2022-07-08	138.00	138.20	133.10	134.30	107.03	1,194,444
2022-07-07	135.10	138.40	133.70	137.00	109.18	1,190,480
2022-07-06	132.50	136.40	130.75	134.55	107.23	1,592,328

← NewerPage 18 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.