UK markets close in 5 hours 7 minutes

Castellum AB (publ) (0GT1.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
150.60-0.15 (-0.10%)
As of 08:27AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024132.23132.40127.59127.93127.93412,999
23 Apr 2024130.68132.50130.75131.55131.5570,461
22 Apr 2024129.82130.90129.60130.48130.48323,188
19 Apr 2024127.55129.10127.45128.27128.2718,386
18 Apr 2024126.28129.05126.60127.59127.59235,958
17 Apr 2024126.90128.05126.26127.20127.2077,752
16 Apr 2024128.23129.10126.80127.79127.79963,324
15 Apr 2024129.30131.20128.85129.68129.6873,351
12 Apr 2024130.45132.40128.80130.28130.28177,022
11 Apr 2024130.20130.60127.60128.90128.90336,886
10 Apr 2024134.50135.05129.05132.32132.32110,258
09 Apr 2024135.15135.45133.45133.60133.60153,922
08 Apr 2024134.55137.50134.40134.90134.90507,753
05 Apr 2024134.48135.95132.95134.43134.4355,974
04 Apr 2024137.48137.55135.84137.40137.40925,523
03 Apr 2024137.57137.95135.05137.56137.56108,312
02 Apr 2024139.70140.55137.20138.04138.04539,492
28 Mar 2024142.18143.00140.65140.90140.9021,812
27 Mar 2024140.43142.80139.20141.20141.2050,190
26 Mar 2024140.15140.25138.20139.78139.7898,927
25 Mar 2024140.15140.80139.50140.40140.40108,563
22 Mar 2024139.27142.05138.85140.45140.45341,315
21 Mar 2024137.63139.80137.05138.66138.6652,379
20 Mar 2024132.02134.91130.75134.91134.9170,444
19 Mar 2024129.65132.46129.58132.41132.4170,175
18 Mar 2024130.77132.15129.95129.95129.951,996,750
15 Mar 2024133.38133.50130.95131.79131.7948,803
14 Mar 2024134.35137.30133.73133.75133.75105,008
13 Mar 2024133.82134.00132.65133.78133.78645,648
12 Mar 2024136.25137.80133.60134.93134.93443,875
11 Mar 2024133.75137.25133.35137.20137.20549,098
08 Mar 2024129.43135.10129.05134.76134.76220,781
07 Mar 2024125.68129.55124.50129.05129.05345,612
06 Mar 2024125.30128.55125.25126.97126.97134,959
05 Mar 2024125.25126.50125.05125.36125.3648,150
04 Mar 2024129.77129.90125.70126.41126.4154,880
01 Mar 2024124.70128.16124.75126.62126.62585,960
29 Feb 2024123.22125.15122.20123.20123.20216,230
28 Feb 2024123.85124.75120.70122.10122.10477,366
27 Feb 2024123.82126.05123.75123.92123.92333,693
26 Feb 2024124.28124.50123.25123.89123.89297,094
23 Feb 2024125.18125.80122.85123.54123.54189,205
22 Feb 2024124.20125.95122.00125.25125.2590,472
21 Feb 2024124.00125.20122.64124.01124.01255,927
20 Feb 2024125.78126.35124.34124.78124.78172,036
19 Feb 2024126.75127.55124.35126.08126.08730,893
16 Feb 2024130.13130.10126.75127.58127.58135,000
15 Feb 2024125.45130.00124.85128.69128.69848,446
14 Feb 2024121.80125.80121.05123.95123.95391,924
13 Feb 2024128.90130.30125.35129.96129.9677,276
12 Feb 2024128.15130.25127.65128.54128.541,271,576
09 Feb 2024128.30129.10125.80126.15126.15226,676
08 Feb 2024129.25129.70128.15128.45128.45317,668
07 Feb 2024129.70130.80128.87128.87128.87264,300
06 Feb 2024130.85130.95128.39129.89129.8981,076
05 Feb 2024132.02133.10129.55130.54130.5442,503
02 Feb 2024135.88136.00132.10135.65135.65380,426
01 Feb 2024134.52135.95131.00134.55134.5534,455
31 Jan 2024136.00136.60135.10135.44135.44125,511
30 Jan 2024136.63137.45134.97134.99134.99100,998
29 Jan 2024134.10136.75132.35134.54134.54132,503
26 Jan 2024133.90135.00131.82132.21132.2158,455
25 Jan 2024131.07133.90130.70133.14133.14110,754
24 Jan 2024133.25134.65132.40133.71133.71228,913
23 Jan 2024132.60133.00130.99131.01131.01135,613
22 Jan 2024132.25133.60129.00130.86130.861,153,926
19 Jan 2024130.48131.40129.00129.81129.8165,731
18 Jan 2024129.00130.35128.40129.39129.3998,675
17 Jan 2024130.23130.50127.80129.35129.35286,421
16 Jan 2024134.07134.90131.96132.56132.56185,549
15 Jan 2024137.65138.60134.10134.90134.9055,412
12 Jan 2024136.27138.80135.74136.56136.56117,217
11 Jan 2024139.00140.35134.70135.20135.2081,514
10 Jan 2024135.65138.25135.30137.34137.34137,202
09 Jan 2024135.95135.80134.15135.34135.34128,466
08 Jan 2024134.52135.85131.95135.13135.132,773,720
05 Jan 2024136.70137.70134.90137.18137.18272,208
04 Jan 2024137.55140.07137.25137.46137.4655,348
03 Jan 2024140.35140.75137.35140.25140.251,444,808
02 Jan 2024143.18143.11140.05140.77140.77227,014
29 Dec 2023144.63144.95142.55143.30143.3085,877
28 Dec 2023144.10144.90143.95144.60144.6071,717
27 Dec 2023143.35145.25142.80144.19144.1932,326
22 Dec 2023141.20144.20141.45141.75141.7536,217
21 Dec 2023141.55142.30139.95141.85141.8563,694
20 Dec 2023143.70144.35141.45142.16142.16121,286
19 Dec 2023143.20144.75143.00143.65143.6547,636
18 Dec 2023143.38144.60141.10142.73142.7393,374
15 Dec 2023146.10149.25143.85147.23147.2386,508
14 Dec 2023141.40145.95141.15143.46143.46185,110
13 Dec 2023133.20134.80132.50133.99133.99129,943
12 Dec 2023133.10133.45131.55132.80132.8078,557
11 Dec 2023132.13135.10131.90133.56133.5671,604
08 Dec 2023136.25136.20130.95132.70132.70130,907
07 Dec 2023132.38136.70132.05134.97134.9787,485
06 Dec 2023131.90134.70131.30132.48132.48232,914
05 Dec 2023127.82133.95128.10132.01132.01139,944
04 Dec 2023129.13130.75127.90128.32128.322,263,441
01 Dec 2023128.80129.25125.65126.21126.21113,934
30 Nov 2023127.88128.95126.50128.15128.153,508,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...