Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Castellum AB (publ) (0GT1.IL)

110.03
-6.55
(-5.62%)
At close: May 6 at 5:06:06 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 2025109.03110.30106.40110.03110.03287,875
May 2, 2025117.03117.85115.40116.57116.5752,190
May 1, 2025116.45116.45116.45116.45116.45-
Apr 30, 2025116.38117.05115.65116.45116.45587,817
Apr 29, 2025115.20116.90115.45116.45116.4597,399
Apr 28, 2025116.00115.20113.90114.63114.63202,123
Apr 25, 2025116.75116.70115.70116.75116.751,415,584
Apr 24, 2025115.07117.50114.78116.32116.325,211,589
Apr 23, 2025115.25116.60114.80115.20115.201,885,311
Apr 22, 2025112.25115.20112.00114.60114.60401,347
Apr 17, 2025111.88112.40111.20112.43112.432,851
Apr 16, 2025112.20113.05111.75112.20112.2017,243
Apr 15, 2025108.93112.05109.90111.07111.0715,345
Apr 14, 2025109.07108.75107.20107.88107.8853,237
Apr 11, 2025103.25107.60102.95107.72107.7246,050
Apr 10, 2025104.45105.60102.80103.15103.15240,818
Apr 9, 202599.1799.3495.7698.9998.99252,431
Apr 8, 2025102.63103.3599.88102.53102.53160,085
Apr 7, 2025109.20109.25102.15103.00103.001,019,174
Apr 4, 2025113.93117.65111.10111.57111.57124,632
Apr 3, 2025110.15115.50110.70113.47113.47289,989
Apr 2, 2025110.68110.50109.13109.45109.4582,195
Apr 1, 2025110.93111.90109.95110.88110.88695,303
Mar 31, 2025111.22111.55109.75111.10111.10349,100
Mar 28, 2025108.43112.00109.85111.72111.72131,710
Mar 27, 2025107.75109.35107.85109.07109.0714,958
Mar 26, 2025108.25108.60106.95108.30108.305,820,780
Mar 25, 2025108.00108.90107.55108.15108.15126,484
Mar 24, 2025110.75111.45107.90108.40108.40106,528
Mar 21, 2025110.63110.90109.75110.63110.6352,752
Mar 20, 2025111.00111.80110.55111.00111.0053,875
Mar 19, 2025111.20111.65110.30111.20111.20113,500
Mar 18, 2025111.60111.75110.40110.60110.60488,609
Mar 17, 2025110.80111.80110.20110.80110.8044,793
Mar 14, 2025109.15111.25110.00110.30110.3029,699
Mar 13, 2025107.72109.25107.55108.82108.8229,802
Mar 12, 2025109.80110.30107.70108.72108.721,227,248
Mar 11, 2025111.05111.75109.45109.93109.9365,993
Mar 10, 2025112.72113.70110.80111.57111.57391,621
Mar 7, 2025111.10113.25110.30112.15112.15202,658
Mar 6, 2025113.43113.35109.63109.95109.95408,422
Mar 5, 2025114.65117.05113.90114.00114.00429,517
Mar 4, 2025117.40118.45116.80117.40117.40121,120
Mar 3, 2025119.00119.00117.20117.78117.7838,480
Feb 28, 2025118.88120.25118.25120.22120.22144,300
Feb 27, 2025120.25120.75118.90118.95118.95405,098
Feb 26, 2025121.63122.60120.30120.38120.38113,386
Feb 25, 2025119.82121.95120.00121.50121.50275,427
Feb 24, 2025117.90120.60118.10120.35120.3571,397
Feb 21, 2025117.63118.95116.80117.60117.6072,912
Feb 20, 2025118.55119.45117.20117.45117.45480,432
Feb 19, 2025120.78120.75117.75118.05118.05121,245
Feb 18, 2025120.75120.80118.45119.35119.351,347,808
Feb 17, 2025120.65120.90120.00120.65120.6549,323
Feb 14, 2025121.93122.00119.85120.68120.68574,602
Feb 13, 2025120.25121.75119.70121.97121.97138,864
Feb 12, 2025121.55123.30119.05120.18120.18148,373
Feb 11, 2025122.97122.90120.10120.45120.45558,826
Feb 10, 2025122.93123.55122.45122.93122.93165,378
Feb 7, 2025121.32121.95119.30119.82119.8251,144
Feb 6, 2025122.32121.40119.75121.00121.0069,440
Feb 5, 2025119.97122.40120.00122.15122.1562,287
Feb 4, 2025118.85121.05118.75120.10120.10125,670
Feb 3, 2025118.60119.50117.55118.60118.60103,269
Jan 31, 2025121.50121.95120.00120.43120.43178,386
Jan 30, 2025120.63122.80120.85122.68122.68122,184
Jan 29, 2025122.07122.00120.00120.75120.7520,163
Jan 28, 2025121.30122.00120.65121.30121.3082,119
Jan 27, 2025118.13121.85118.10121.60121.60126,413
Jan 24, 2025119.93120.85118.00118.65118.6554,016
Jan 23, 2025117.78120.15117.40120.03120.03111,128
Jan 22, 2025118.30119.85117.65118.15118.1526,271
Jan 21, 2025118.25118.60117.85117.97117.9737,643
Jan 20, 2025119.20119.25117.15117.90117.90134,173
Jan 17, 2025118.43120.00118.15119.65119.6518,686
Jan 16, 2025117.15117.85115.80117.50117.50388,123
Jan 15, 2025113.43117.90113.50116.38116.3856,631
Jan 14, 2025112.78113.10111.85112.75112.75934,916
Jan 13, 2025112.45112.95111.40112.47112.47559,698
Jan 10, 2025115.00114.80112.45112.68112.68152,991
Jan 9, 2025115.40116.00114.90115.40115.4098,267
Jan 8, 2025117.40120.95114.90115.10115.10118,421
Jan 7, 2025121.30121.60117.10117.55117.5564,062
Jan 6, 2025120.85120.85120.85120.85120.85-
Jan 3, 2025122.40122.30120.05120.85120.8547,325
Jan 2, 2025120.80122.10119.95122.07122.0756,809
Dec 31, 2024120.65120.65120.65120.65120.65-
Dec 30, 2024120.65121.25120.10120.65120.65332,116
Dec 27, 2024119.57120.85119.20119.68119.6827,215
Dec 24, 2024119.53119.53119.53119.53119.53-
Dec 23, 2024119.53119.60118.05119.53119.5313,290
Dec 20, 2024116.82120.35116.80119.20119.20154,198
Dec 19, 2024118.45120.65116.20117.30117.3073,563
Dec 18, 2024120.82122.10120.70122.13122.1314,025
Dec 17, 2024120.43121.75119.85120.43120.4316,398
Dec 16, 2024122.20122.25120.30120.95120.9517,420
Dec 13, 2024123.30124.20122.30123.30123.3052,199
Dec 12, 2024124.53125.45122.85123.20123.20786,107
Dec 11, 2024125.28125.65124.55125.35125.3520,445
Dec 10, 2024124.97126.25123.00126.20126.2077,429
Dec 9, 2024128.35128.25125.75126.88126.8826,093
Dec 6, 2024127.35129.25127.35127.43127.43240,216
Dec 5, 2024129.00128.95127.30127.55127.5591,587
Dec 4, 2024128.52129.60128.15128.52128.521,973,743
Dec 3, 2024129.13130.00127.60129.50129.5036,886
Dec 2, 2024128.55130.10128.15128.50128.5056,694
Nov 29, 2024129.40130.25129.00129.40129.4031,733
Nov 28, 2024128.13128.60127.90128.13128.139,673
Nov 27, 2024125.32128.25125.55127.90127.9037,965
Nov 26, 2024124.97125.55124.10124.97124.97845,828
Nov 25, 2024126.20126.55124.15124.90124.901,642,406
Nov 22, 2024122.15125.05122.55124.68124.6858,209
Nov 21, 2024122.25122.20121.00122.20122.2012,594
Nov 20, 2024124.35124.40121.80122.85122.85460,051
Nov 19, 2024124.85125.45123.15124.15124.1551,767
Nov 18, 2024126.53126.65123.95123.90123.90599,320
Nov 15, 2024127.03127.65126.25127.03127.0318,661
Nov 14, 2024127.00128.60126.80128.30128.3049,154
Nov 13, 2024127.90128.95126.25126.57126.572,583,559
Nov 12, 2024129.50129.80128.25129.13129.1330,696
Nov 11, 2024131.63132.25130.30131.63131.6344,109
Nov 8, 2024129.50131.40129.35130.90130.9091,225
Nov 7, 2024126.95129.80126.90129.63129.63578,647
Nov 6, 2024130.65130.75125.95126.70126.70348,602
Nov 5, 2024131.00132.10130.45131.02131.0211,990
Nov 4, 2024130.63132.25130.50132.00132.009,307
Nov 1, 2024130.25132.85131.50132.45132.4518,044
Oct 31, 2024133.93134.10132.00132.45132.4532,987
Oct 30, 2024136.82137.40134.40135.48135.488,077
Oct 29, 2024139.55139.70136.85138.07138.072,271,280
Oct 28, 2024136.25139.20135.95139.15139.1521,442
Oct 25, 2024134.43136.30131.70134.20134.2019,058
Oct 24, 2024135.35136.40134.70135.15135.1553,909
Oct 23, 2024135.35136.30134.35135.35135.35484,953
Oct 22, 2024136.27136.35133.25136.07136.0728,197
Oct 21, 2024140.10140.25137.05137.25137.2524,245
Oct 18, 2024141.60141.90139.95141.25141.2516,768
Oct 17, 2024144.88145.45140.90141.85141.85180,390
Oct 16, 2024143.93145.15143.85143.93143.931,699,716
Oct 15, 2024144.85145.45143.70144.85144.8542,493
Oct 14, 2024145.73146.20142.90144.02144.0219,558
Oct 11, 2024143.13145.95143.20145.93145.9310,809
Oct 10, 2024144.60145.40141.35142.70142.7024,730
Oct 9, 2024146.25147.05144.25144.48144.48215,402
Oct 8, 2024145.15147.60145.95146.70146.7015,062
Oct 7, 2024147.93147.80145.30146.40146.4040,549
Oct 4, 2024149.73150.70147.35148.20148.2036,509
Oct 3, 2024151.13151.70148.90149.55149.551,307,378
Oct 2, 2024150.38151.05147.70150.15150.151,050,495
Oct 1, 2024148.82152.10148.30150.45150.4551,669
Sep 30, 2024148.63148.85146.45148.38148.3831,205
Sep 27, 2024147.75149.65147.20149.07149.0724,169
Sep 26, 2024146.98149.30146.50148.52148.5223,406
Sep 25, 2024147.07147.70144.95145.50145.5015,874
Sep 24, 2024147.80148.05145.15146.30146.3031,439
Sep 23, 2024144.82147.85144.65147.80147.8051,657
Sep 20, 2024143.57145.00143.45143.98143.98288,809
Sep 19, 2024144.30145.35143.00143.85143.8539,977
Sep 18, 2024143.90144.05142.80143.45143.45267,144
Sep 17, 2024145.82146.25143.70144.25144.251,571,219
Sep 16, 2024147.30147.70145.50146.43146.43687,446
Sep 13, 2024146.27148.40146.00148.25148.25129,275
Sep 12, 2024146.40147.00145.30145.25145.25483,365
Sep 11, 2024148.52148.40143.95145.60145.6071,487
Sep 10, 2024141.52147.70141.85146.60146.6090,901
Sep 9, 2024142.85142.70140.60141.38141.3815,097
Sep 6, 2024140.00143.60139.65143.20143.2018,024
Sep 5, 2024140.18142.65140.40142.63142.63106,438
Sep 4, 2024135.73140.85136.45140.30140.3045,753
Sep 3, 2024139.10138.75135.40136.82136.8230,992
Sep 2, 2024140.63140.50138.95139.32139.322,933,388
Aug 30, 2024138.68141.65139.45141.20141.2062,590
Aug 29, 2024141.65141.65138.25139.25139.256,769
Aug 28, 2024142.20142.80141.20141.57141.5734,869
Aug 27, 2024143.18143.55140.90141.77141.7733,878
Aug 23, 2024138.45140.90139.35140.63140.6311,922
Aug 22, 2024137.65138.95137.40137.82137.821,674,000
Aug 21, 2024139.13140.05136.85137.68137.683,260,771
Aug 20, 2024138.10140.05137.25139.68139.6841,150
Aug 19, 2024135.27138.00135.80137.10137.1012,629
Aug 16, 2024135.27135.75134.45135.23135.234,613
Aug 15, 2024136.82137.00134.35135.27135.2718,055
Aug 14, 2024135.65136.20134.50135.73135.7322,958
Aug 13, 2024134.60135.30133.05134.82134.8292,301
Aug 12, 2024136.20136.10133.85134.57134.578,939
Aug 9, 2024133.88137.95134.10135.23135.2331,352
Aug 8, 2024132.73133.35131.80132.43132.4323,477
Aug 7, 2024131.45134.00131.70133.63133.6318,921
Aug 6, 2024132.10132.85128.40130.77130.7732,688
Aug 5, 2024133.57133.25129.35130.05130.0526,388
Aug 2, 2024133.35137.50131.90136.68136.68170,820
Aug 1, 2024133.20136.85133.80133.93133.93105,233
Jul 31, 2024136.45136.45134.00134.38134.3815,756
Jul 30, 2024135.40135.70134.70135.55135.558,304
Jul 29, 2024134.48136.30134.60135.15135.1521,655
Jul 26, 2024132.73134.45132.70134.35134.3520,308
Jul 25, 2024132.48133.30131.40132.77132.7728,641
Jul 24, 2024134.13135.10133.70134.63134.631,371,645
Jul 23, 2024137.90137.40134.05135.48135.4821,800
Jul 22, 2024137.60139.05137.10139.07139.07197,835
Jul 19, 2024136.65137.80135.00136.70136.7066,857
Jul 18, 2024137.68137.90135.20137.88137.8829,046
Jul 17, 2024135.75137.60135.15137.15137.15132,398
Jul 16, 2024138.75139.65134.25135.32135.3290,796
Jul 15, 2024138.48138.55134.15135.27135.27135,824
Jul 12, 2024140.60140.50137.50138.50138.5041,571
Jul 11, 2024138.15139.45135.65139.18139.1830,861
Jul 10, 2024135.00138.35134.80137.73137.7311,537
Jul 9, 2024132.23135.50132.60134.95134.9534,568
Jul 8, 2024131.43133.55130.40132.23132.2377,902
Jul 5, 2024130.98132.45130.40131.82131.8265,768
Jul 4, 2024130.65132.35129.90130.38130.3821,178
Jul 3, 2024127.40130.30127.45129.90129.9030,451
Jul 2, 2024129.57130.55129.00130.27130.2735,806
Jul 1, 2024132.25131.30128.90129.57129.5727,174
Jun 28, 2024127.55130.05126.30129.93129.9335,134
Jun 27, 2024125.22127.35124.55126.47126.4762,040
Jun 26, 2024126.55127.20124.60125.95125.9522,822
Jun 25, 2024127.97128.45125.75126.30126.3021,540
Jun 24, 2024126.22128.25125.65127.35127.3597,487
Jun 21, 2024127.03127.03127.03127.03127.03-
Jun 20, 2024124.90127.85125.20127.03127.03147,807
Jun 19, 2024126.63126.90124.40124.93124.9324,717
Jun 18, 2024127.55127.85125.35126.68126.6853,627
Jun 17, 2024128.35128.65126.85127.85127.8582,373
Jun 14, 2024132.05131.55127.90128.10128.1077,178
Jun 13, 2024130.98133.85130.10131.45131.4522,244
Jun 12, 2024128.48132.35127.05132.15132.15122,466
Jun 11, 2024130.48130.75128.20128.38128.3888,991
Jun 10, 2024129.52131.20128.20129.52129.5217,528
Jun 7, 2024133.88133.95128.35129.57129.5767,800
Jun 6, 2024133.88133.88133.88133.88133.88-
Jun 5, 2024134.82136.35133.90133.88133.88427,634
Jun 4, 2024132.63134.90132.45134.15134.1574,979
Jun 3, 2024131.63132.95131.00132.45132.4534,861
May 31, 2024130.18130.70129.10129.75129.7539,056
May 30, 2024127.45130.30127.45130.15130.1515,072
May 29, 2024132.48133.15127.75128.73128.7371,525
May 28, 2024132.88134.55131.95133.07133.0744,666
May 24, 2024132.18132.95131.50132.25132.25905,483
May 23, 2024137.23137.55133.25133.25133.2562,848
May 22, 2024134.50137.75132.55137.20137.2068,263
May 21, 2024132.82133.10131.45132.38132.3819,042
May 20, 2024132.82133.90132.30132.20132.2012,075
May 17, 2024134.02134.05132.05132.27132.27607,786
May 16, 2024135.02137.20134.30134.68134.6826,758
May 15, 2024132.23136.30132.80134.90134.90101,585
May 14, 2024130.15131.75129.35131.45131.4532,122
May 13, 2024130.68131.90130.60130.90130.9028,230
May 10, 2024131.50133.70130.15131.63131.63166,734
May 9, 2024133.80133.80133.80133.80133.80-
May 8, 2024134.57137.90133.00133.80133.80113,388
May 7, 2024131.02135.25129.60133.80133.8040,327
Waiting for permission
Allow microphone access to enable voice search

Try again.