Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	109.00	109.60	108.80	109.20	108.56	633,112
2025-10-29	110.55	111.05	109.55	109.55	108.91	867,959
2025-10-28	111.90	112.15	110.30	110.55	109.90	608,472
2025-10-27	113.20	113.20	111.35	112.10	111.44	718,792
2025-10-24	112.80	113.30	109.80	113.10	112.44	1,728,793
2025-10-23	114.15	116.40	111.00	112.85	112.19	1,703,392
2025-10-22	115.80	116.35	114.85	116.00	115.32	1,598,550
2025-10-21	112.00	116.00	112.00	115.45	114.77	1,408,138
2025-10-20	111.70	111.85	110.60	111.80	111.15	615,273
2025-10-17	112.10	112.55	110.35	111.75	111.10	698,747
2025-10-16	111.80	112.50	110.60	112.40	111.74	687,425
2025-10-15	112.50	112.95	110.60	111.75	111.10	803,416
2025-10-14	108.25	112.30	107.55	112.05	111.39	1,769,592
2025-10-13	107.60	109.00	106.80	108.25	107.62	1,077,544
2025-10-10	106.00	108.45	106.00	107.60	106.97	2,246,830
2025-10-09	105.30	105.95	104.20	105.85	105.23	1,386,737
2025-10-08	106.75	107.05	105.20	105.30	104.68	1,051,183
2025-10-07	107.10	107.25	106.15	106.95	106.32	750,448
2025-10-06	106.35	107.60	105.90	107.20	106.57	1,049,909
2025-10-03	105.20	106.65	105.15	106.60	105.98	800,055
2025-10-02	106.65	107.30	104.45	105.15	104.53	1,046,066
2025-10-01	106.30	107.45	105.35	106.45	105.83	1,308,315
2025-09-30	105.50	106.60	104.40	106.30	105.68	886,175
2025-09-29	104.75	106.30	104.55	105.50	104.88	706,967
2025-09-26	104.95	105.95	104.05	105.55	104.32	749,848
2025-09-25	105.65	106.30	103.80	104.10	102.88	727,671
2025-09-24	106.00	106.20	105.25	105.70	104.46	1,136,500
2025-09-23	105.00	107.65	105.00	105.80	104.56	841,334
2025-09-22	106.55	106.75	104.95	105.05	103.82	1,199,510
2025-09-19	107.15	107.75	105.35	106.75	105.50	8,783,576
2025-09-18	106.40	108.50	105.85	107.10	105.85	917,338
2025-09-17	104.15	107.15	104.15	107.00	105.75	1,158,861
2025-09-16	105.75	106.15	103.95	104.15	102.93	2,925,723
2025-09-15	105.15	106.30	104.75	105.75	104.51	827,951
2025-09-12	104.90	105.80	104.35	105.15	103.92	614,503
2025-09-11	104.15	104.80	103.55	104.40	103.18	731,221
2025-09-10	104.80	105.30	103.65	104.45	103.23	948,656
2025-09-09	105.15	106.20	104.30	104.90	103.67	842,969
2025-09-08	105.25	105.70	104.15	105.00	103.77	571,747
2025-09-05	104.05	105.90	103.85	105.25	104.02	1,038,094
2025-09-04	104.50	105.40	103.65	103.65	102.44	1,030,264
2025-09-03	104.75	105.80	104.00	104.40	103.18	1,107,867
2025-09-02	107.20	107.20	103.95	104.65	103.43	1,573,970
2025-09-01	107.10	108.55	106.90	107.45	106.19	795,237
2025-08-29	108.00	108.65	106.85	107.20	105.95	1,472,245
2025-08-28	111.20	112.00	107.95	107.95	106.69	2,232,544
2025-08-27	110.05	112.30	109.30	110.65	109.36	2,434,124
2025-08-26	111.00	111.00	109.35	109.70	108.42	4,510,078
2025-08-25	113.05	113.05	110.95	111.15	109.85	1,280,737
2025-08-22	111.35	113.25	111.15	113.15	111.83	959,176
2025-08-21	112.35	112.35	110.50	111.45	110.15	508,362
2025-08-20	111.45	112.55	111.20	112.35	111.04	712,502
2025-08-19	110.15	111.60	109.75	111.50	110.20	866,083
2025-08-18	111.65	112.20	109.70	110.15	108.86	1,087,205
2025-08-15	112.60	113.00	111.40	111.65	110.34	966,527
2025-08-14	112.10	113.15	111.15	112.50	111.18	561,176
2025-08-13	112.25	112.60	110.70	111.90	110.59	652,295
2025-08-12	113.05	113.85	112.05	112.25	110.94	1,041,175
2025-08-11	114.50	114.75	113.05	113.10	111.78	700,987
2025-08-08	114.85	115.55	114.35	114.50	113.16	884,432

← NewerPage 5 of 21 · 1,259 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.