Stockholm - Delayed Quote SEK

Castellum AB (publ) (CAST.ST)

119.00
+1.75
+(1.49%)
At close: May 30 at 5:29:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 2025117.95121.25117.95119.00119.002,195,215
May 28, 2025117.60118.65116.90117.25117.25479,027
May 27, 2025118.00118.85116.90117.20117.201,111,091
May 26, 2025117.00118.00116.45117.55117.55466,309
May 23, 2025115.00117.80114.95116.20116.202,236,029
May 22, 2025116.00116.65114.00114.00114.005,147,447
May 21, 2025116.00117.00113.80117.00117.004,488,777
May 20, 2025115.25116.65114.70116.55116.552,401,395
May 19, 2025116.35116.45112.15115.00115.003,644,584
May 16, 2025115.50117.10114.25117.00117.001,912,440
May 15, 2025113.35115.40113.15113.75113.751,103,543
May 14, 2025115.05116.95113.05113.05113.051,249,115
May 13, 2025112.60115.20111.80114.90114.904,056,636
May 12, 2025112.65114.50110.60113.15113.152,395,715
May 9, 2025111.00114.40110.25113.85113.852,283,814
May 8, 2025 0.62 Dividend
May 8, 2025111.95112.20109.55111.15111.152,914,927
May 7, 2025109.00112.25108.90112.00111.383,155,723
May 6, 2025109.60110.55106.25109.00108.405,163,985
May 5, 2025116.80117.45115.50116.30115.66830,693
May 2, 2025117.00117.90115.40116.70116.05857,143
Apr 30, 2025116.35117.10115.50117.05116.401,145,497
Apr 29, 2025115.25117.35115.25115.60114.961,432,466
Apr 28, 2025116.00116.10113.80114.90114.26895,906
Apr 25, 2025116.65117.30115.70115.70115.061,209,060
Apr 24, 2025115.00117.50114.40116.55115.901,136,290
Apr 23, 2025115.40116.70114.30114.80114.16971,655
Apr 22, 2025112.35115.30111.80114.90114.261,226,857
Apr 17, 2025111.95112.40111.20112.40111.78328,768
Apr 16, 2025112.15113.35111.45112.10111.48895,099
Apr 15, 2025109.20112.05108.80111.95111.33750,872
Apr 14, 2025109.50109.50107.05108.65108.05904,625
Apr 11, 2025103.15108.25102.90107.45106.862,773,113
Apr 10, 2025104.25105.90102.50103.35102.782,988,891
Apr 9, 202599.1499.5495.9098.8498.294,768,880
Apr 8, 2025102.65103.5599.56102.50101.933,097,950
Apr 7, 2025109.20109.60101.85102.15101.583,705,211
Apr 4, 2025113.90117.80110.65111.65111.033,327,647
Apr 3, 2025110.20115.60109.20113.80113.174,531,579
Apr 2, 2025110.50110.50108.80110.50109.89765,122
Apr 1, 2025110.80111.90109.75111.10110.48731,270
Mar 31, 2025111.30111.95109.55110.80110.191,330,348
Mar 28, 2025108.45112.10108.15111.45110.831,000,558
Mar 27, 2025107.90109.55107.65108.00107.401,116,697
Mar 26, 2025108.25108.75106.80108.10107.50976,764
Mar 25, 2025108.00108.95107.20108.45107.851,193,684
Mar 24, 2025110.70111.10107.85108.00107.40920,013
Mar 21, 2025110.95111.15109.75110.60109.992,056,686
Mar 20, 2025110.90111.95110.55110.95110.34799,669
Mar 19, 2025111.20111.65110.25110.50109.891,326,527
Mar 18, 2025111.60111.85110.25110.85110.24924,961
Mar 17, 2025110.85111.85109.65111.50110.88781,202
Mar 14, 2025109.05111.45109.00110.90110.29850,044
Mar 13, 2025107.75109.45107.50108.80108.201,510,279
Mar 12, 2025109.75111.40107.70108.00107.401,520,963
Mar 11, 2025111.10112.05109.45109.45108.842,299,333
Mar 10, 2025112.70113.85110.80110.80110.191,880,016
Mar 7, 2025111.00113.50110.10112.65112.032,612,932
Mar 6, 2025113.05114.00109.45110.85110.244,839,143
Mar 5, 2025114.70117.25113.80114.20113.572,472,424
Mar 4, 2025117.60118.65116.80116.95116.301,579,078
Mar 3, 2025118.95119.30116.90117.80117.151,989,309
Feb 28, 2025119.10120.25118.15119.95119.291,493,949
Feb 27, 2025120.25120.75118.80119.45118.791,104,673
Feb 26, 2025121.55122.60120.30120.30119.631,714,472
Feb 25, 2025119.70122.00119.70121.55120.882,201,481
Feb 24, 2025117.85120.65117.85119.60118.941,939,549
Feb 21, 2025117.50119.00116.70117.40116.752,602,829
Feb 20, 2025118.40119.45117.20117.20116.551,438,270
Feb 19, 2025120.80121.20117.65118.35117.692,240,557
Feb 18, 2025120.50120.95118.35119.70119.041,539,251
Feb 17, 2025120.60121.20119.95120.50119.83922,445
Feb 14, 2025121.90122.35119.75120.70120.032,351,506
Feb 13, 2025120.50122.15119.70121.70121.031,591,569
Feb 12, 2025121.45123.35118.95119.75119.092,656,156
Feb 11, 2025122.90123.15120.05121.50120.831,870,956
Feb 10, 2025122.95123.90122.20122.65121.972,153,868
Feb 7, 2025121.30122.25119.05119.95119.291,303,432
Feb 6, 2025122.30122.60119.80121.40120.731,217,906
Feb 5, 2025120.05122.45119.85122.20121.521,233,384
Feb 4, 2025118.70121.05118.60120.20119.531,269,522
Feb 3, 2025118.30119.55117.40119.15118.491,574,628
Jan 31, 2025122.15122.15119.90120.50119.831,677,545
Jan 30, 2025120.55122.90120.50122.70122.021,428,782
Jan 29, 2025121.95122.25119.75120.50119.833,074,601
Jan 28, 2025121.35122.25120.45121.80121.13961,861
Jan 27, 2025118.15121.85117.25121.55120.881,258,532
Jan 24, 2025120.00120.85117.90118.35117.691,712,159
Jan 23, 2025117.90120.15117.30119.70119.041,890,327
Jan 22, 2025118.30120.00117.65117.90117.251,619,571
Jan 21, 2025118.10118.60117.60118.60117.941,637,077
Jan 20, 2025119.25119.35117.05118.40117.74688,391
Jan 17, 2025118.40120.10117.95119.25118.591,146,479
Jan 16, 2025117.00118.00115.75117.85117.201,599,665
Jan 15, 2025113.45118.00113.45116.50115.862,406,119
Jan 14, 2025112.80113.50111.60113.10112.471,338,019
Jan 13, 2025112.25113.00111.35111.85111.231,299,717
Jan 10, 2025115.05115.05112.20112.90112.281,394,101
Jan 9, 2025115.45116.10114.90115.30114.661,930,363
Jan 8, 2025117.40118.85114.80115.65115.011,374,033
Jan 7, 2025120.95121.60117.15117.40116.752,435,145
Jan 3, 2025122.65122.80119.95120.95120.28757,686
Jan 2, 2025120.60122.15119.85121.90121.23747,862
Dec 30, 2024120.50121.50120.00120.55119.88634,185
Dec 27, 2024119.55120.85119.10120.85120.18860,944
Dec 23, 2024119.80119.80118.60119.60118.94443,793
Dec 20, 2024116.65120.35116.50120.15119.482,122,885
Dec 19, 2024118.40120.70117.10117.30116.652,415,168
Dec 18, 2024120.95122.15120.40121.65120.98686,548
Dec 17, 2024120.25121.75119.65120.95120.281,338,546
Dec 16, 2024122.20122.45120.25120.75120.08946,501
Dec 13, 2024123.45124.30122.25122.45121.771,130,068
Dec 12, 2024124.55125.50122.85123.70123.02961,346
Dec 11, 2024125.55125.70124.40124.90124.21801,489
Dec 10, 2024124.60126.25122.85125.70125.002,019,692
Dec 9, 2024128.00128.75125.75126.15125.451,245,755
Dec 6, 2024127.35129.30127.20127.80127.09937,914
Dec 5, 2024129.10129.10127.25127.35126.651,089,655
Dec 4, 2024128.50129.85128.10129.25128.531,036,426
Dec 3, 2024129.10130.10127.50128.50127.79955,116
Dec 2, 2024128.25130.25128.05129.00128.29853,421
Nov 29, 2024129.00130.25129.00129.00128.292,030,197
Nov 28, 2024128.15128.70127.55128.60127.89665,119
Nov 27, 2024125.20128.30124.80128.20127.491,664,868
Nov 26, 2024125.00125.65124.00125.00124.31746,713
Nov 25, 2024126.25126.70124.15125.80125.101,416,401
Nov 22, 2024122.15125.10122.15125.05124.36990,430
Nov 21, 2024122.20122.35120.95122.15121.471,424,622
Nov 20, 2024124.20124.70121.70122.20121.521,142,403
Nov 19, 2024124.90126.25122.90124.10123.411,141,009
Nov 18, 2024126.65126.65123.80124.30123.611,404,632
Nov 15, 2024126.95127.65126.10126.85126.151,449,350
Nov 14, 2024127.00128.60126.70128.00127.29792,129
Nov 13, 2024127.80129.10126.20127.05126.35954,534
Nov 12, 2024129.55130.05127.80128.45127.74936,402
Nov 11, 2024131.50132.55130.30130.45129.731,085,057
Nov 8, 2024129.50131.60128.95131.30130.571,427,127
Nov 7, 2024126.90129.85126.90128.85128.142,280,968
Nov 6, 2024130.70131.35125.95125.95125.252,907,188
Nov 5, 2024131.00132.30130.45130.95130.23550,454
Nov 4, 2024130.75132.50130.45131.40130.671,577,059
Nov 1, 2024130.15133.15130.15131.15130.42773,330
Oct 31, 2024133.90134.45131.95132.85132.112,558,484
Oct 30, 2024136.85137.85134.65134.75134.001,061,954
Oct 29, 2024139.60140.10136.80136.85136.09711,744
Oct 28, 2024136.00139.30135.80139.10138.331,218,123
Oct 25, 2024134.70136.75133.75135.20134.451,237,926
Oct 24, 2024135.30136.40134.65134.70133.95968,561
Oct 23, 2024135.50136.40134.15135.40134.651,053,894
Oct 22, 2024136.15136.90132.80135.60134.851,859,185
Oct 21, 2024140.05140.95137.05137.05136.291,310,838
Oct 18, 2024141.70141.85139.90140.50139.721,100,471
Oct 17, 2024144.75144.75140.80141.70140.92837,133
Oct 16, 2024144.00145.25143.80144.75143.95508,277
Oct 15, 2024144.90145.20143.35144.20143.40546,279
Oct 14, 2024145.45146.15142.40144.45143.65699,703
Oct 11, 2024143.15146.10142.80145.45144.64652,999
Oct 10, 2024144.50145.55141.05143.15142.361,487,049
Oct 9, 2024145.95147.40144.20144.95144.151,000,481
Oct 8, 2024145.45147.65145.10145.95145.14577,820
Oct 7, 2024147.95147.95144.80146.15145.34871,622
Oct 4, 2024149.55151.05147.35148.20147.38719,050
Oct 3, 2024151.05152.00148.80149.55148.72532,839
Oct 2, 2024150.25151.10147.45151.05150.21773,675
Oct 1, 2024148.85152.20148.30150.15149.32816,425
Sep 30, 2024148.80149.05146.45148.85148.031,255,882
Sep 27, 2024147.80149.75147.15149.00148.18843,298
Sep 26, 2024147.05149.35146.55147.80146.981,297,641
Sep 25, 2024147.00148.30144.85146.45145.641,146,973
Sep 24, 2024148.00148.35144.75147.00146.19797,307
Sep 23, 2024144.95147.95144.10147.65146.83899,572
Sep 20, 2024143.70145.20143.10145.00144.202,240,718
Sep 19, 2024144.20146.65142.95143.70142.901,207,246
Sep 18, 2024144.00144.20142.65143.00142.21567,679
Sep 17, 2024146.10146.35143.65144.00143.20869,708
Sep 16, 2024147.30148.40145.50145.50144.691,059,422
Sep 13, 2024146.40148.40145.75147.25146.43893,919
Sep 12, 2024146.30147.30145.00146.00145.19661,095
Sep 11, 2024148.50148.60143.65145.25144.45958,387
Sep 10, 2024141.50147.70141.15147.70146.881,218,522
Sep 9, 2024142.85143.20140.55141.50140.72848,314
Sep 6, 2024140.00143.70139.50142.85142.061,320,050
Sep 5, 2024140.50142.70139.90142.35141.56970,043
Sep 4, 2024135.80140.90134.50140.55139.771,395,453
Sep 3, 2024139.00139.15135.35137.15136.391,819,650
Sep 2, 2024140.50140.85138.55139.75138.98751,286
Aug 30, 2024138.60141.70138.60140.45139.671,598,915
Aug 29, 2024141.85142.70137.90138.25137.48962,672
Aug 28, 2024142.00142.70140.90141.85141.06846,331
Aug 27, 2024143.15144.40140.85141.90141.11858,140
Aug 26, 2024142.70143.40141.05143.15142.36819,683
Aug 23, 2024138.55141.05138.50140.75139.97724,823
Aug 22, 2024137.40139.10137.40138.25137.48450,495
Aug 21, 2024139.10140.05136.60137.30136.54621,433
Aug 20, 2024138.20140.20137.10139.10138.331,150,251
Aug 19, 2024135.05138.10135.05137.85137.091,040,955
Aug 16, 2024135.10136.00134.15134.80134.05416,210
Aug 15, 2024136.70137.45134.35134.95134.20649,387
Aug 14, 2024135.65136.40134.40136.20135.45513,110
Aug 13, 2024134.70135.55133.05135.00134.25533,434
Aug 12, 2024136.00136.40133.70134.20133.46712,657
Aug 9, 2024134.10138.00133.80135.50134.75984,502
Aug 8, 2024132.45133.35131.15133.30132.56692,636
Aug 7, 2024131.00134.10131.00133.45132.711,009,690
Aug 6, 2024132.00133.25128.25129.80129.08910,825
Aug 5, 2024133.40133.95129.15130.80130.081,385,911
Aug 2, 2024133.20137.75131.65137.50136.741,318,048
Aug 1, 2024133.20136.85133.20134.40133.66622,489
Jul 31, 2024136.50136.50134.00134.00133.26905,905
Jul 30, 2024135.50136.20134.70135.10134.35336,947
Jul 29, 2024134.60136.45134.20135.50134.75498,871
Jul 26, 2024133.00134.60132.80133.90133.16480,050
Jul 25, 2024132.45133.50131.35133.15132.41703,817
Jul 24, 2024134.05135.20133.55133.85133.11414,589
Jul 23, 2024138.00138.00134.05135.00134.251,229,279
Jul 22, 2024137.75139.10137.05137.70136.941,000,470
Jul 19, 2024136.50137.80134.70137.10136.34908,543
Jul 18, 2024137.60137.95134.95137.35136.59865,046
Jul 17, 2024135.50137.60135.15137.60136.84875,241
Jul 16, 2024138.70140.00134.30135.35134.601,469,375
Jul 15, 2024138.50138.65134.10135.10134.351,429,365
Jul 12, 2024140.55140.70137.65139.10138.33801,915
Jul 11, 2024138.15139.90135.65139.45138.681,212,299
Jul 10, 2024135.00138.55134.70137.25136.491,066,289
Jul 9, 2024132.05135.80132.05133.95133.211,067,668
Jul 8, 2024131.50133.55130.40131.80131.07704,564
Jul 5, 2024130.95132.55130.40131.65130.921,268,723
Jul 4, 2024130.80132.40129.80130.60129.881,253,636
Jul 3, 2024127.30130.30127.30130.30129.58811,473
Jul 2, 2024129.60130.85129.05129.85129.13544,533
Jul 1, 2024132.10132.50128.95129.80129.08735,416
Jun 28, 2024127.60130.25127.20129.40128.68932,073
Jun 27, 2024125.30127.35124.60127.10126.40705,771
Jun 26, 2024126.35127.45124.50125.30124.611,183,891
Jun 25, 2024128.10128.45125.75125.90125.20671,593
Jun 24, 2024126.00128.35125.25128.10127.39788,365
Jun 20, 2024124.75128.05124.75127.70126.991,865,048
Jun 19, 2024126.70127.10124.20124.70124.01666,033
Jun 18, 2024127.15128.15125.30126.70126.00874,496
Jun 17, 2024128.30128.90126.85127.05126.35815,336
Jun 14, 2024132.05132.05127.85128.25127.54903,234
Jun 13, 2024131.30134.60130.05131.85131.121,661,671
Jun 12, 2024128.50132.90127.05131.90131.171,693,624
Jun 11, 2024130.50130.60128.20128.20127.491,183,156
Jun 10, 2024129.25130.10128.10129.85129.13908,562
Jun 7, 2024134.00134.00128.35130.10129.381,592,055
Jun 5, 2024134.90136.55133.75134.35133.611,024,232
Jun 4, 2024132.55135.15132.45134.45133.711,255,647
Jun 3, 2024131.60132.95130.70132.95132.211,859,274
May 31, 2024130.15131.00129.00130.55129.832,210,789
May 30, 2024127.75130.35127.20130.00129.28708,192

Related Tickers

ATRLJ-B.ST Atrium Ljungberg AB (publ)
32.66
+3.60%
 
HPR1T.TL Hepsor AS
7.24
+0.28%
 
BESQAB-PREF-B.ST Besqab AB (publ)
86.80
-1.81%
 
TINGS-B.ST Tingsvalvet Fastighets AB ser.
31.00
-4.32%
 
A1A0.F Atrium Ljungberg AB (publ)
2.8445
-0.61%
 
S2B.F Selvaag Bolig ASA
2.9750
-2.30%
 
AGROUP.ST Arlandastad Group AB (publ)
26.20
-1.50%
 
PRIMOF.CO Prime Office A/S
169.00
-3.43%
 
SBO.OL Selvaag Bolig ASA
34.70
-1.56%
 
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
28.84
-1.03%