Castellum AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	112.60	115.20	111.80	114.90	112.99	4,056,636
2025-05-12	112.65	114.50	110.60	113.15	111.27	2,395,715
2025-05-09	111.00	114.40	110.25	113.85	111.96	2,283,814
2025-05-08	111.95	112.20	109.55	111.15	109.30	2,914,927
2025-05-07	109.00	112.25	108.90	112.00	109.53	3,155,723
2025-05-06	109.60	110.55	106.25	109.00	106.60	5,163,985
2025-05-05	116.80	117.45	115.50	116.30	113.74	830,693
2025-05-02	117.00	117.90	115.40	116.70	114.13	857,143
2025-04-30	116.35	117.10	115.50	117.05	114.47	1,145,497
2025-04-29	115.25	117.35	115.25	115.60	113.05	1,432,466
2025-04-28	116.00	116.10	113.80	114.90	112.37	895,906
2025-04-25	116.65	117.30	115.70	115.70	113.15	1,209,061
2025-04-24	115.00	117.50	114.40	116.55	113.98	1,136,290
2025-04-23	115.40	116.70	114.30	114.80	112.27	974,612
2025-04-22	112.35	115.30	111.80	114.90	112.37	1,226,857
2025-04-17	111.95	112.40	111.20	112.40	109.92	339,768
2025-04-16	112.15	113.35	111.45	112.10	109.63	895,433
2025-04-15	109.20	112.05	108.80	111.95	109.48	751,343
2025-04-14	109.50	109.50	107.05	108.65	106.25	904,625
2025-04-11	103.15	108.25	102.90	107.45	105.08	2,775,064
2025-04-10	104.25	105.90	102.50	103.35	101.07	2,988,891
2025-04-09	99.140	99.540	95.900	98.840	96.661	4,801,401
2025-04-08	102.65	103.55	99.560	102.50	100.24	3,098,474
2025-04-07	109.20	109.60	101.85	102.15	99.898	3,702,647
2025-04-04	113.90	117.80	110.65	111.65	109.19	3,303,409
2025-04-03	110.20	115.60	109.20	113.80	111.29	4,531,579
2025-04-02	110.50	110.50	108.80	110.50	108.06	765,122
2025-04-01	110.80	111.90	109.75	111.10	108.65	731,270
2025-03-31	111.30	111.95	109.55	110.80	108.36	1,331,104
2025-03-28	108.45	112.10	108.15	111.45	108.99	1,000,558
2025-03-27	107.90	109.55	107.65	108.00	105.62	1,116,697
2025-03-26	108.25	108.75	106.80	108.10	105.72	976,764
2025-03-25	108.00	108.95	107.20	108.45	106.06	1,193,684
2025-03-24	110.70	111.10	107.85	108.00	105.62	946,413
2025-03-21	110.95	111.15	109.75	110.60	108.16	2,056,686
2025-03-20	110.90	111.95	110.55	110.95	108.50	799,669
2025-03-19	111.20	111.65	110.25	110.50	108.06	1,326,527
2025-03-18	111.60	111.85	110.25	110.85	108.41	924,961
2025-03-17	110.85	111.85	109.65	111.50	109.04	781,202
2025-03-14	109.05	111.45	109.00	110.90	108.45	850,044
2025-03-13	107.75	109.45	107.50	108.80	106.40	1,510,279
2025-03-12	109.75	111.40	107.70	108.00	105.62	1,521,752
2025-03-11	111.10	112.05	109.45	109.45	107.04	2,299,333
2025-03-10	112.70	113.85	110.80	110.80	108.36	1,880,016
2025-03-07	111.00	113.50	110.10	112.65	110.17	2,613,685
2025-03-06	113.05	114.00	109.45	110.85	108.41	4,839,143
2025-03-05	114.70	117.25	113.80	114.20	111.68	2,472,424
2025-03-04	117.60	118.65	116.80	116.95	114.37	1,579,078
2025-03-03	118.95	119.30	116.90	117.80	115.20	1,989,309
2025-02-28	119.10	120.25	118.15	119.95	117.31	1,493,949
2025-02-27	120.25	120.75	118.80	119.45	116.82	1,104,673
2025-02-26	121.55	122.60	120.30	120.30	117.65	1,714,472
2025-02-25	119.70	122.00	119.70	121.55	118.87	2,201,481
2025-02-24	117.85	120.65	117.85	119.60	116.96	1,962,949
2025-02-21	117.50	119.00	116.70	117.40	114.81	2,602,829
2025-02-20	118.40	119.45	117.20	117.20	114.62	1,438,270
2025-02-19	120.80	121.20	117.65	118.35	115.74	2,240,557
2025-02-18	120.50	120.95	118.35	119.70	117.06	1,539,251
2025-02-17	120.60	121.20	119.95	120.50	117.84	922,445
2025-02-14	121.90	122.35	119.75	120.70	118.04	2,351,506

← NewerPage 7 of 21 · 1,260 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.