Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	228.10	229.90	217.20	219.40	171.13	1,924,845
2022-01-10	238.00	239.00	229.50	229.60	179.09	1,177,637
2022-01-07	254.40	254.40	237.70	237.90	185.56	941,138
2022-01-05	244.00	246.00	243.00	245.50	191.49	494,072
2022-01-04	243.80	245.70	242.00	243.00	189.54	546,603
2022-01-03	244.50	246.40	242.60	243.10	189.62	366,943
2021-12-30	242.50	244.30	241.50	243.80	190.17	338,472
2021-12-29	242.10	243.80	240.80	242.50	189.15	303,104
2021-12-28	240.60	242.20	239.70	242.00	188.76	423,598
2021-12-27	236.70	241.30	235.80	240.50	187.59	378,506
2021-12-23	235.10	238.40	235.10	236.60	184.55	415,704
2021-12-22	236.60	236.90	232.60	234.50	182.91	538,963
2021-12-21	236.40	237.70	235.70	236.60	184.55	589,629
2021-12-20	237.30	239.20	234.50	234.50	182.91	732,467
2021-12-17	241.70	244.20	236.70	241.70	188.53	1,762,684
2021-12-16	249.80	250.00	241.80	241.80	188.61	1,160,831
2021-12-15	240.90	248.80	240.80	246.60	192.35	918,223
2021-12-14	247.40	249.00	240.20	240.70	187.75	713,245
2021-12-13	250.90	251.40	246.00	247.40	192.97	581,863
2021-12-10	252.00	253.60	250.20	250.50	195.39	549,011
2021-12-09	253.60	255.00	252.30	252.70	197.11	1,056,928
2021-12-08	254.70	256.00	251.00	253.60	197.81	1,110,293
2021-12-07	253.40	256.90	253.40	254.70	198.67	777,949
2021-12-06	253.60	256.20	249.60	252.60	197.03	1,693,163
2021-12-03	256.90	259.30	252.90	253.30	197.58	870,645
2021-12-02	254.80	257.10	252.60	255.00	198.90	849,275
2021-12-01	254.70	259.80	253.70	256.20	199.84	1,292,796
2021-11-30	252.00	259.10	250.40	254.70	198.67	2,114,267
2021-11-29	249.90	254.10	249.60	253.50	197.73	1,286,129
2021-11-26	252.00	254.20	248.80	249.90	194.92	1,032,846
2021-11-25	251.10	256.60	249.10	256.20	199.84	762,929
2021-11-24	250.00	253.10	248.00	252.00	196.56	622,141
2021-11-23	250.00	252.30	246.00	249.50	194.61	1,273,323
2021-11-22	253.30	257.10	251.90	252.60	197.03	961,288
2021-11-19	250.70	254.30	249.60	253.00	197.34	1,395,140
2021-11-18	244.90	251.50	244.30	250.20	195.16	1,038,025
2021-11-17	242.70	247.40	241.40	244.60	190.79	931,777
2021-11-16	235.00	242.70	234.50	242.50	189.15	900,671
2021-11-15	232.90	235.00	232.40	235.00	183.30	913,412
2021-11-12	232.40	233.80	231.00	232.90	181.66	2,809,040
2021-11-11	231.70	233.80	230.50	232.40	181.27	389,877
2021-11-10	229.70	233.50	229.70	231.70	180.73	503,379
2021-11-09	232.10	233.60	229.70	229.70	179.17	1,038,693
2021-11-08	233.20	234.10	230.60	232.00	180.96	687,444
2021-11-05	233.60	235.80	232.90	233.20	181.90	288,720
2021-11-04	229.80	233.80	229.30	233.60	182.21	479,197
2021-11-03	228.20	229.00	225.60	228.50	178.23	971,667
2021-11-02	226.20	230.90	224.80	228.20	178.00	604,572
2021-11-01	229.00	230.70	225.20	226.20	176.44	584,300
2021-10-29	232.90	234.10	226.50	228.40	178.15	675,238
2021-10-28	230.30	233.50	229.50	233.20	181.90	952,368
2021-10-27	226.50	232.60	226.30	231.00	180.18	686,451
2021-10-26	226.00	227.40	224.70	226.50	176.67	874,453
2021-10-25	227.40	228.50	225.60	226.00	176.28	532,429
2021-10-22	225.80	227.80	223.30	227.40	177.37	523,326
2021-10-21	220.20	226.90	218.90	225.60	175.97	1,050,388
2021-10-20	226.90	226.90	217.00	220.90	172.30	995,434
2021-10-19	227.00	228.10	223.00	226.20	176.44	1,016,509
2021-10-18	226.00	227.00	223.80	226.90	176.98	646,890
2021-10-15	225.00	225.70	223.70	225.50	175.89	569,871

← NewerPage 21 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.