Stockholm - Delayed Quote
SEK
Castellum AB (publ) (CAST.ST)
131.70
-0.05
(-0.04%)
At close: October 30 at 12:59:43 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
131.45
133.05
131.45
131.70
131.70
720,788
Oct 29, 2026
133.60
135.00
131.45
131.75
131.75
1,529,192
Oct 28, 2026
132.00
133.80
132.00
133.80
133.80
923,690
Oct 27, 2026
133.25
133.45
132.25
133.10
133.10
1,302,601
Oct 26, 2026
133.55
133.90
132.65
133.60
133.60
1,118,831
Oct 23, 2026
132.30
133.60
131.40
133.55
133.55
1,383,976
Oct 22, 2026
128.15
134.20
127.05
133.60
133.60
2,934,982
Oct 21, 2026
125.30
127.25
124.30
126.40
126.40
1,106,185
Oct 20, 2026
123.40
125.90
123.05
125.30
125.30
582,197
Oct 19, 2026
125.30
125.30
122.70
123.70
123.70
814,091
Oct 16, 2026
124.70
126.20
123.90
125.85
125.85
973,037
Oct 15, 2026
124.00
125.40
123.55
124.70
124.70
876,235
Oct 14, 2026
120.65
123.90
120.55
123.05
123.05
1,219,494
Oct 13, 2026
119.70
121.30
119.70
120.80
120.80
572,807
Oct 12, 2026
118.50
119.65
118.15
119.15
119.15
1,011,468
Oct 9, 2026
121.15
121.45
119.10
119.15
119.15
1,036,008
Oct 8, 2026
120.35
121.05
119.05
119.50
119.50
1,083,015
Oct 7, 2026
121.00
122.35
120.75
120.90
120.90
761,978
Oct 6, 2026
120.70
121.90
120.35
121.50
121.50
1,127,797
Oct 5, 2026
120.45
121.60
119.90
120.05
120.05
603,662
Oct 2, 2026
122.55
122.75
120.85
121.20
121.20
895,821
Oct 1, 2026
124.00
125.30
122.25
122.25
122.25
1,174,665
Sep 30, 2026
126.55
126.55
124.05
124.25
124.25
1,314,099
Sep 29, 2026
125.50
126.75
125.10
126.00
126.00
1,153,737
Sep 28, 2026
125.60
126.45
124.60
125.35
125.35
1,227,432
Sep 25, 2026
125.00
126.00
124.50
124.50
124.50
742,382
Sep 24, 2026
126.75
127.00
124.75
124.75
124.75
1,146,844
Sep 23, 2026
128.50
128.50
126.35
126.75
126.75
840,547
Sep 22, 2026
127.00
128.35
126.50
127.95
127.95
1,309,941
Sep 21, 2026
125.80
127.30
125.45
127.00
127.00
1,201,917
Sep 18, 2026
126.40
127.35
125.55
125.55
125.55
4,776,869
Sep 17, 2026
127.95
128.50
126.80
126.90
126.90
1,564,591
Sep 16, 2026
127.50
128.75
127.50
127.95
127.95
941,484
Sep 15, 2026
128.20
129.15
126.50
127.90
127.90
1,083,030
Sep 14, 2026
130.25
131.00
129.00
129.25
129.25
779,776
Sep 11, 2026
129.85
130.80
128.50
130.25
130.25
849,788
Sep 10, 2026
131.00
132.30
129.85
129.85
129.85
1,735,870
Sep 9, 2026
131.80
132.20
131.00
131.40
131.40
1,127,409
Sep 8, 2026
132.60
132.95
132.00
132.00
132.00
1,026,647
Sep 7, 2026
132.40
133.20
131.40
132.65
132.65
1,162,038
Sep 4, 2026
132.90
133.55
131.40
132.90
132.90
1,238,679
Sep 3, 2026
131.40
134.70
131.40
133.45
133.45
1,385,863
Sep 2, 2026
131.70
132.15
130.85
131.35
131.35
1,397,913
Sep 1, 2026
131.00
132.35
130.50
131.70
131.70
1,739,024
Aug 31, 2026
133.00
133.45
131.25
131.25
131.25
1,643,672
Aug 28, 2026
133.50
134.35
133.15
133.50
133.50
1,030,595
Aug 27, 2026
133.15
133.60
132.30
133.35
133.35
1,028,245
Aug 26, 2026
133.65
134.10
132.85
133.25
133.25
1,374,335
Aug 25, 2026
133.95
134.90
133.35
133.65
133.65
804,694
Aug 24, 2026
133.00
134.55
133.00
133.90
133.90
1,831,731
Aug 21, 2026
133.25
134.00
132.30
133.00
133.00
1,378,243
Aug 20, 2026
134.65
134.95
133.10
133.60
133.60
1,458,783
Aug 19, 2026
135.05
135.35
133.65
135.35
135.35
913,288
Aug 18, 2026
134.70
135.90
134.20
135.25
135.25
2,334,504
Aug 17, 2026
136.00
136.00
134.70
135.05
135.05
1,467,075
Aug 14, 2026
136.70
136.75
135.30
136.20
136.20
1,655,690
Aug 13, 2026
137.10
137.25
135.60
136.70
136.70
1,340,223
Aug 12, 2026
136.00
137.30
135.00
136.75
136.75
1,511,628
Aug 11, 2026
135.15
136.35
134.10
135.50
135.50
1,038,088
Aug 10, 2026
136.55
136.80
135.20
135.65
135.65
990,392
Aug 7, 2026
135.75
137.10
135.05
136.55
136.55
677,342
Aug 6, 2026
136.50
136.70
135.25
135.80
135.80
1,008,239
Aug 5, 2026
136.75
137.00
135.95
136.05
136.05
1,017,173
Aug 4, 2026
135.35
136.75
134.50
136.75
136.75
1,220,590
Aug 3, 2026
133.85
135.70
133.65
135.35
135.35
953,784
Jul 31, 2026
133.70
134.70
133.10
133.85
133.85
1,264,727
Jul 30, 2026
133.00
134.65
132.45
133.65
133.65
881,895
Jul 29, 2026
133.95
134.10
132.40
133.35
133.35
1,025,790
Jul 28, 2026
133.00
133.95
132.25
133.70
133.70
841,218
Jul 27, 2026
131.90
132.75
131.35
132.25
132.25
1,128,029
Jul 24, 2026
130.50
131.45
130.25
130.40
130.40
1,342,547
Jul 23, 2026
129.05
132.00
129.05
130.25
130.25
2,008,529
Jul 22, 2026
128.40
131.00
127.60
129.35
129.35
1,105,999
Jul 21, 2026
129.35
129.60
128.10
128.55
128.55
1,241,260
Jul 20, 2026
130.45
131.20
129.30
129.85
129.85
1,035,110
Jul 17, 2026
130.00
131.45
129.60
130.55
130.55
2,504,546
Jul 16, 2026
130.90
131.95
128.80
130.00
130.00
1,065,005
Jul 15, 2026
129.40
131.75
127.95
130.90
130.90
1,899,571
Jul 14, 2026
127.00
129.35
125.60
128.35
128.35
679,856
Jul 13, 2026
127.30
128.30
127.00
127.95
127.95
702,877
Jul 10, 2026
128.00
129.85
127.80
128.25
128.25
988,939
Jul 9, 2026
127.80
128.65
126.60
128.55
128.55
430,958
Jul 8, 2026
130.00
131.70
126.00
126.80
126.80
1,860,181
Jul 7, 2026
133.10
134.00
132.60
132.90
132.90
656,717
Jul 6, 2026
134.00
134.20
132.50
133.10
133.10
649,331
Jul 3, 2026
130.55
133.05
130.10
133.05
133.05
677,543
Jul 2, 2026
128.80
131.35
128.35
130.55
130.55
1,245,393
Jul 1, 2026
128.15
128.65
125.00
128.65
128.65
2,097,772
Jun 30, 2026
124.25
129.45
123.95
127.30
127.30
1,559,968
Jun 29, 2026
126.00
126.00
123.95
124.25
124.25
911,622
Jun 26, 2026
125.40
126.35
124.50
125.95
125.95
985,374
Jun 25, 2026
124.50
127.80
124.50
125.50
125.50
2,978,582
Jun 24, 2026
120.00
121.95
119.50
121.40
121.40
1,592,036
Jun 23, 2026
120.60
120.80
119.20
120.00
120.00
1,696,997
Jun 22, 2026
121.60
122.00
119.65
119.65
119.65
2,202,310
Jun 18, 2026
120.70
121.75
120.25
121.70
121.70
2,834,462
Jun 17, 2026
122.55
123.20
121.40
121.95
121.95
1,371,086
Jun 16, 2026
122.75
123.55
121.80
122.65
122.65
1,703,426
Jun 15, 2026
126.20
127.20
122.80
123.25
123.25
1,483,371
Jun 12, 2026
124.30
125.05
122.40
125.05
125.05
1,452,857
Jun 11, 2026
123.90
123.90
121.50
123.00
123.00
795,300
Jun 10, 2026
122.55
124.55
121.25
124.20
124.20
978,128
Jun 9, 2026
121.70
123.95
121.00
122.40
122.40
1,823,988
Jun 8, 2026
122.00
122.75
121.00
122.10
122.10
1,983,109
Jun 5, 2026
122.75
124.05
122.00
122.20
122.20
1,274,019
Jun 4, 2026
122.80
123.60
122.45
123.35
123.35
1,605,039
Jun 3, 2026
123.80
124.50
122.30
122.95
122.95
1,555,936
Jun 2, 2026
122.85
125.20
122.85
124.30
124.30
1,341,609
Jun 1, 2026
124.40
124.40
122.10
123.10
123.10
1,680,857
May 29, 2026
126.00
126.70
125.35
125.50
125.50
3,403,412
May 28, 2026
126.40
126.55
124.65
125.65
125.65
998,345
May 27, 2026
125.75
128.00
125.65
126.70
126.70
1,081,767
May 26, 2026
127.75
128.00
125.40
125.65
125.65
1,592,522
May 25, 2026
127.00
128.55
126.95
127.75
127.75
1,094,173
May 22, 2026
126.45
127.05
125.10
125.60
125.60
1,407,352
May 21, 2026
126.50
126.95
125.25
126.00
126.00
1,279,020
May 20, 2026
124.75
127.65
124.00
126.45
126.45
1,217,807
May 19, 2026
123.60
126.00
123.60
125.05
125.05
1,408,517
May 18, 2026
121.05
124.30
120.75
123.50
123.50
1,417,231
May 15, 2026
125.65
125.75
121.40
121.95
121.95
1,331,090
May 13, 2026
123.10
123.60
122.50
123.10
123.10
903,358
May 12, 2026
124.00
124.95
122.85
123.00
123.00
1,814,672
May 11, 2026
121.00
124.45
120.75
124.45
124.45
1,464,941
May 8, 2026
121.00
121.70
120.25
120.75
120.75
1,742,396
May 7, 2026
122.05
123.00
120.75
121.35
121.35
1,498,673
May 6, 2026
120.05
124.25
120.05
122.05
122.05
1,552,716
May 5, 2026
118.00
119.85
118.00
119.35
119.35
1,458,690
May 4, 2026
117.80
119.05
116.25
118.00
118.00
1,304,306
Apr 30, 2026
116.15
118.35
116.15
117.80
117.80
2,148,252
Apr 29, 2026
117.35
118.35
115.70
117.55
117.55
1,323,558
Apr 28, 2026
118.50
118.60
116.00
117.05
117.05
1,555,970
Apr 27, 2026
119.55
120.50
118.70
119.00
119.00
1,569,017
Apr 24, 2026
121.35
121.65
118.45
121.00
121.00
2,302,482
Apr 23, 2026
124.90
125.00
121.05
121.40
121.40
1,803,300
Apr 22, 2026
124.95
125.90
124.30
124.90
124.90
1,470,975
Apr 21, 2026
125.95
126.00
124.65
124.95
124.95
1,930,498
Apr 20, 2026
125.90
126.80
125.05
125.30
125.30
1,025,062
Apr 17, 2026
126.00
127.60
125.45
127.20
127.20
1,628,167
Apr 16, 2026
124.50
126.05
123.20
125.95
125.95
1,936,233
Apr 15, 2026
121.95
123.10
121.50
122.95
122.95
1,554,443
Apr 14, 2026
119.20
122.15
119.20
121.55
121.55
2,754,388
Apr 13, 2026
116.40
118.40
116.40
118.40
118.40
2,199,288
Apr 10, 2026
118.05
118.65
117.15
117.60
117.60
2,357,436
Apr 9, 2026
116.10
118.00
115.50
117.80
117.80
1,834,594
Apr 8, 2026
114.50
116.65
114.50
116.20
116.20
2,122,879
Apr 7, 2026
113.50
114.40
111.85
112.40
112.40
2,195,848
Apr 2, 2026
110.95
113.10
110.95
112.85
112.85
875,241
Apr 1, 2026
111.00
113.00
110.80
112.50
112.50
2,443,632
Mar 31, 2026
108.55
109.80
108.20
108.85
108.85
2,401,743
Mar 30, 2026
104.05
107.95
103.65
107.80
107.80
1,751,727
Mar 27, 2026
105.25
105.55
104.00
104.25
104.25
1,485,073
Mar 26, 2026
105.60
106.85
105.25
105.60
105.60
1,775,160
Mar 25, 2026
105.05
107.95
105.05
106.40
106.40
2,482,659
Mar 24, 2026
104.00
104.60
102.75
103.65
103.65
2,854,946
Mar 23, 2026
102.30
105.80
100.25
102.95
102.95
3,256,085
Mar 20, 2026
110.25
111.20
105.15
105.15
105.15
4,325,186
Mar 19, 2026
110.60
111.15
109.00
110.00
110.00
2,757,499
Mar 18, 2026
111.85
112.65
111.10
112.05
112.05
2,878,897
Mar 17, 2026
111.00
112.95
110.80
111.75
111.75
1,525,866
Mar 16, 2026
110.50
112.05
110.15
111.20
111.20
2,431,527
Mar 13, 2026
111.25
111.70
110.30
110.45
110.45
2,353,741
Mar 12, 2026
111.90
112.30
111.05
112.05
112.05
1,965,416
Mar 11, 2026
113.50
113.90
111.80
112.05
112.05
2,212,317
Mar 10, 2026
114.50
115.25
113.85
114.10
114.10
1,414,284
Mar 9, 2026
112.60
113.10
110.95
112.35
112.35
1,888,780
Mar 6, 2026
115.80
116.85
114.50
115.10
115.10
1,469,100
Mar 5, 2026
115.40
116.95
114.50
115.60
115.60
1,410,282
Mar 4, 2026
113.70
116.95
113.50
116.00
116.00
1,305,022
Mar 3, 2026
115.30
115.75
112.45
113.80
113.80
2,182,113
Mar 2, 2026
117.30
118.60
116.70
116.85
116.85
3,061,740
Feb 27, 2026
118.05
120.60
117.30
120.15
120.15
2,409,571
Feb 26, 2026
118.05
118.75
116.05
118.00
118.00
2,076,804
Feb 25, 2026
116.30
117.00
115.50
116.35
116.35
1,096,736
Feb 24, 2026
114.00
117.65
113.80
116.30
116.30
1,506,573
Feb 23, 2026
115.05
115.10
113.05
114.10
114.10
1,624,204
Feb 20, 2026
111.10
115.05
110.60
115.05
115.05
6,075,464
Feb 19, 2026
105.10
106.50
104.55
104.80
104.80
1,493,431
Feb 18, 2026
105.00
108.30
105.00
105.30
105.30
3,280,705
Feb 17, 2026
106.50
108.50
106.50
108.45
108.45
1,229,935
Feb 16, 2026
108.45
108.45
106.40
106.50
106.50
1,070,000
Feb 13, 2026
108.75
109.70
108.05
108.05
108.05
1,657,996
Feb 12, 2026
109.10
109.85
106.30
109.40
109.40
1,701,003
Feb 11, 2026
111.20
111.60
108.30
109.00
109.00
1,553,622
Feb 10, 2026
110.50
111.40
109.85
111.20
111.20
917,590
Feb 9, 2026
110.25
111.40
108.15
109.75
109.75
1,015,495
Feb 6, 2026
109.00
110.25
107.20
109.55
109.55
1,278,239
Feb 5, 2026
110.65
110.90
107.85
109.75
109.75
1,156,770
Feb 4, 2026
109.15
111.45
108.15
110.65
110.65
1,181,534
Feb 3, 2026
110.50
110.50
108.20
109.15
109.15
1,105,220
Feb 2, 2026
110.45
111.45
108.90
110.35
110.35
1,163,364
Jan 30, 2026
111.65
111.65
110.05
110.10
110.10
1,034,888
Jan 29, 2026
110.10
112.25
109.80
111.60
111.60
1,088,772
Jan 28, 2026
108.75
110.40
108.30
110.05
110.05
962,743
Jan 27, 2026
109.15
109.45
108.00
108.75
108.75
1,043,591
Jan 26, 2026
108.90
109.60
107.25
108.80
108.80
1,224,154
Jan 23, 2026
108.25
108.55
106.85
107.80
107.80
1,168,202
Jan 22, 2026
106.00
106.95
105.45
105.80
105.80
1,104,894
Jan 21, 2026
105.30
105.35
104.05
105.00
105.00
1,014,938
Jan 20, 2026
107.55
107.70
104.75
105.40
105.40
1,611,284
Jan 19, 2026
108.70
109.20
107.65
107.85
107.85
1,033,671
Jan 16, 2026
110.90
111.40
109.95
109.95
109.95
1,010,270
Jan 15, 2026
108.25
111.60
108.15
111.00
111.00
2,001,539
Jan 14, 2026
109.75
109.80
106.85
108.25
108.25
1,547,879
Jan 13, 2026
109.05
110.00
107.95
109.75
109.75
885,463
Jan 12, 2026
109.35
109.90
108.05
109.00
109.00
767,715
Jan 9, 2026
109.60
109.70
107.80
109.50
109.50
804,795
Jan 8, 2026
109.95
110.60
108.85
109.45
109.45
768,325
Jan 7, 2026
106.40
110.00
106.35
110.00
110.00
1,943,030
Jan 5, 2026
104.95
105.40
104.10
105.20
105.20
563,496
Jan 2, 2026
106.30
106.55
104.75
105.40
105.40
811,707
Dec 30, 2025
105.85
106.70
105.30
106.40
106.40
645,219
Dec 29, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
104.50
106.45
104.25
105.85
105.85
557,405
Dec 23, 2025
104.65
105.90
104.55
105.10
104.48
570,860
Dec 22, 2025
103.95
104.50
103.30
104.35
103.73
919,349
Dec 19, 2025
105.10
105.60
103.60
104.30
103.68
1,603,629
Dec 18, 2025
104.50
105.70
103.95
105.35
104.73
961,131
Dec 17, 2025
103.55
104.50
102.85
104.35
103.73
1,141,023
Dec 16, 2025
103.20
103.65
102.40
103.50
102.89
1,897,262
Dec 15, 2025
103.90
104.55
102.70
102.75
102.14
2,388,679
Dec 12, 2025
103.80
104.45
103.50
103.90
103.29
2,395,331
Dec 11, 2025
104.20
104.65
103.25
103.80
103.19
1,011,958
Dec 10, 2025
103.55
104.60
103.45
104.20
103.59
951,678
Dec 9, 2025
104.60
104.90
103.50
103.55
102.94
1,570,883
Dec 8, 2025
106.50
106.90
104.60
104.60
103.98
1,327,238
Dec 5, 2025
106.55
107.80
106.30
106.90
106.27
889,802
Dec 4, 2025
104.95
107.00
104.95
106.55
105.92
1,204,285
Dec 3, 2025
105.20
106.10
104.35
104.70
104.08
1,080,039
Dec 2, 2025
105.70
106.20
105.05
105.15
104.53
1,419,893
Dec 1, 2025
106.60
106.60
105.20
105.75
105.13
929,340
Nov 28, 2025
107.85
108.70
106.70
107.20
106.57
2,355,272
Nov 27, 2025
107.25
107.95
106.30
107.45
106.82
1,391,776
Nov 26, 2025
106.50
107.60
105.15
107.25
106.62
1,032,792
Nov 25, 2025
106.05
106.75
104.75
106.10
105.47
845,189
Nov 24, 2025
105.95
106.95
105.40
106.25
105.62
1,017,801
Nov 21, 2025
105.05
106.05
104.05
105.75
105.13
1,375,267
Nov 20, 2025
105.95
106.15
104.15
104.55
103.93
1,500,828
Nov 19, 2025
105.40
105.95
104.85
105.65
105.03
1,157,938
Nov 18, 2025
106.00
106.00
104.75
105.55
104.93
987,727
Nov 17, 2025
106.40
107.65
105.65
106.55
105.92
943,617
Nov 14, 2025
106.20
106.80
105.20
106.80
106.17
1,071,092
Nov 13, 2025
106.80
107.50
106.20
106.80
106.17
734,240
Nov 12, 2025
105.40
107.40
104.90
106.80
106.17
1,778,031
Nov 11, 2025
104.80
105.25
103.70
104.80
104.18
1,009,461
Nov 10, 2025
106.65
107.00
104.30
104.40
103.78
1,300,448
Nov 7, 2025
106.00
107.00
105.60
106.65
106.02
531,270
Nov 6, 2025
106.00
107.15
105.70
106.00
105.37
843,701
Nov 5, 2025
106.00
107.25
105.45
105.60
104.98
1,462,790
Nov 4, 2025
106.65
106.65
105.60
105.95
105.32
550,079
Nov 3, 2025
107.45
107.90
106.50
106.65
106.02
668,774
Oct 31, 2025
108.90
109.10
107.85
107.85
107.21
542,953
Oct 30, 2025
109.00
109.60
108.80
109.20
108.56
633,112
