UK markets close in 2 hours 19 minutes

Castellum AB (CAST.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
133.35+0.05 (+0.04%)
As of 03:11PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024132.80133.65131.75133.35133.35397,298
30 Apr 2024131.75133.30130.90133.30133.30671,461
29 Apr 2024130.30132.20128.65131.75131.75829,802
26 Apr 2024127.60130.25127.20129.95129.951,632,734
25 Apr 2024127.50129.20125.15126.55126.551,507,002
24 Apr 2024132.30132.30127.55127.55127.551,632,212
23 Apr 2024131.00132.50130.65131.65131.65969,751
22 Apr 2024129.85131.00129.50130.45130.451,022,211
19 Apr 2024127.35129.30127.20128.80128.80639,187
18 Apr 2024126.45129.15126.15128.70128.70759,574
17 Apr 2024127.05128.30126.10126.45126.45936,748
16 Apr 2024128.10129.20126.65127.35127.351,157,986
15 Apr 2024129.35131.75128.60129.20129.20549,116
12 Apr 2024130.65132.85128.40129.35129.351,299,857
11 Apr 2024130.20131.20127.50128.25128.251,876,745
10 Apr 2024134.60135.25129.30131.00131.001,369,323
09 Apr 2024135.00135.65133.30133.60133.601,444,962
08 Apr 2024134.40136.90133.75136.80136.80872,512
05 Apr 2024134.50135.95132.80134.40134.40999,201
04 Apr 2024137.50138.40135.55135.85135.851,682,280
03 Apr 2024137.80138.30134.85137.50137.501,277,070
02 Apr 2024139.65140.65137.05137.80137.801,321,092
28 Mar 2024142.05143.25140.60140.90140.90631,132
27 Mar 2024140.00143.00138.90141.70141.70791,593
26 Mar 2024140.25140.95137.70139.80139.801,282,239
25 Mar 2024140.30141.10139.05140.25140.251,013,532
22 Mar 2024139.00142.20138.35140.45140.451,601,557
21 Mar 2024137.45140.15137.05138.95138.951,163,939
20 Mar 2024132.25135.10130.60134.90134.90856,184
19 Mar 2024129.95132.55129.40132.45132.45607,975
18 Mar 2024130.65132.30129.75129.95129.95799,614
15 Mar 2024133.50133.90130.80131.30131.301,490,387
14 Mar 2024134.00137.35133.50133.75133.751,335,043
13 Mar 2024133.65134.45132.40133.80133.801,210,620
12 Mar 2024135.80138.15133.50133.65133.651,418,428
11 Mar 2024134.20137.45133.55135.80135.801,495,087
08 Mar 2024129.40135.20128.40134.65134.651,643,469
07 Mar 2024125.85130.45124.40129.05129.051,229,775
06 Mar 2024125.30128.55125.15125.85125.851,381,516
05 Mar 2024125.50126.70124.90125.30125.30994,041
04 Mar 2024129.75129.75125.35126.00126.001,295,728
01 Mar 2024124.75128.20124.75128.15128.151,382,605
29 Feb 2024123.15125.40122.15124.10124.101,637,707
28 Feb 2024124.00124.25120.60122.10122.101,804,617
27 Feb 2024123.75126.05123.60123.90123.901,241,205
26 Feb 2024124.20124.65123.05123.75123.751,042,049
23 Feb 2024125.10126.20122.65124.35124.351,732,728
22 Feb 2024124.00126.15121.95125.30125.301,362,679
21 Feb 2024124.20125.25122.50122.65122.651,910,389
20 Feb 2024125.80126.20124.25124.85124.851,480,236
19 Feb 2024126.80128.50124.35125.80125.801,080,970
16 Feb 2024129.90130.05126.75127.55127.551,023,918
15 Feb 2024125.65130.10124.65128.85128.851,847,296
14 Feb 2024121.50125.80120.50123.85123.854,216,655
13 Feb 2024128.90130.35124.55126.45126.451,759,922
12 Feb 2024127.80130.25127.15128.55128.551,217,581
09 Feb 2024128.45129.70125.50126.15126.152,181,249
08 Feb 2024128.90129.95127.90128.45128.451,009,178
07 Feb 2024129.90130.95128.60128.90128.901,197,132
06 Feb 2024130.95131.55128.20130.00130.001,089,938
05 Feb 2024131.90133.20129.55130.00130.00615,745
02 Feb 2024135.65136.55131.80132.50132.501,072,475
01 Feb 2024134.55136.60130.35134.15134.151,615,667
31 Jan 2024135.80136.90134.80135.45135.451,396,614
30 Jan 2024136.65137.60134.95135.00135.00846,608
29 Jan 2024134.35136.85132.15135.75135.75740,037
26 Jan 2024133.75135.25131.50134.80134.80756,001
25 Jan 2024131.10133.90130.70133.75133.75768,564
24 Jan 2024132.90134.90132.30132.75132.751,058,589
23 Jan 2024132.80133.15130.15131.00131.00581,396
22 Jan 2024132.00133.65130.45131.85131.851,001,105
19 Jan 2024130.45131.45128.95129.80129.80677,562
18 Jan 2024128.90130.40127.95129.35129.35827,791
17 Jan 2024130.50130.60127.85128.90128.901,664,219
16 Jan 2024134.10135.05131.85132.40132.40957,472
15 Jan 2024136.90137.15134.05134.90134.90751,589
12 Jan 2024136.35139.05135.65137.60137.601,124,556
11 Jan 2024138.90140.50134.70135.20135.201,353,633
10 Jan 2024135.50138.30135.30137.65137.651,567,322
09 Jan 2024135.85136.75134.00135.35135.351,514,072
08 Jan 2024134.40135.85131.80135.85135.851,537,257
05 Jan 2024137.00137.70134.80134.95134.95957,472
04 Jan 2024137.70140.85137.25137.85137.85997,847
03 Jan 2024140.30141.10137.10138.10138.101,051,671
02 Jan 2024143.10143.60140.05140.30140.301,026,817
29 Dec 2023144.55145.30142.55143.30143.30622,470
28 Dec 2023144.00145.10143.40144.55144.55874,511
27 Dec 2023143.40145.75142.50144.20144.20792,436
22 Dec 2023141.10144.20140.70143.75143.75845,433
21 Dec 2023141.40142.35139.45141.85141.851,728,605
20 Dec 2023143.50144.50141.30141.90141.901,196,081
19 Dec 2023143.45145.00142.45143.10143.101,054,175
18 Dec 2023143.45144.60141.15142.70142.701,330,062
15 Dec 2023146.00149.30143.30144.65144.653,133,472
14 Dec 2023141.45146.25140.70145.90145.903,971,975
13 Dec 2023133.55134.85132.20134.00134.001,240,482
12 Dec 2023133.10133.75131.20132.80132.801,547,009
11 Dec 2023132.30135.20131.70134.70134.701,150,022
08 Dec 2023136.20136.50130.90132.70132.701,658,391
07 Dec 2023132.85136.75131.70136.15136.152,639,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...