Castellum AB (publ) (CAST.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 128.10 | 128.45 | 125.75 | 125.90 | 125.90 | 671,593 |
| 24 June 2024 | 126.00 | 128.35 | 125.25 | 128.10 | 128.10 | 788,365 |
| 20 June 2024 | 124.75 | 128.05 | 124.75 | 127.70 | 127.70 | 1,865,048 |
| 19 June 2024 | 126.70 | 127.10 | 124.20 | 124.70 | 124.70 | 666,033 |
| 18 June 2024 | 127.15 | 128.15 | 125.30 | 126.70 | 126.70 | 874,496 |
| 17 June 2024 | 128.30 | 128.90 | 126.85 | 127.05 | 127.05 | 815,336 |
| 14 June 2024 | 132.05 | 132.05 | 127.85 | 128.25 | 128.25 | 903,234 |
| 13 June 2024 | 131.30 | 134.60 | 130.05 | 131.85 | 131.85 | 1,661,671 |
| 12 June 2024 | 128.50 | 132.90 | 127.05 | 131.90 | 131.90 | 1,693,624 |
| 11 June 2024 | 130.50 | 130.60 | 128.20 | 128.20 | 128.20 | 1,183,156 |
| 10 June 2024 | 129.25 | 130.10 | 128.10 | 129.85 | 129.85 | 908,562 |
| 07 June 2024 | 134.00 | 134.00 | 128.35 | 130.10 | 130.10 | 1,592,055 |
| 05 June 2024 | 134.90 | 136.55 | 133.75 | 134.35 | 134.35 | 1,024,232 |
| 04 June 2024 | 132.55 | 135.15 | 132.45 | 134.45 | 134.45 | 1,255,647 |
| 03 June 2024 | 131.60 | 132.95 | 130.70 | 132.95 | 132.95 | 1,859,274 |
| 31 May 2024 | 130.15 | 131.00 | 129.00 | 130.55 | 130.55 | 2,210,789 |
| 30 May 2024 | 127.75 | 130.35 | 127.20 | 130.00 | 130.00 | 708,192 |
| 29 May 2024 | 132.40 | 132.45 | 127.75 | 127.75 | 127.75 | 1,520,423 |
| 28 May 2024 | 132.90 | 134.90 | 131.80 | 132.35 | 132.35 | 754,900 |
| 27 May 2024 | 131.85 | 133.15 | 131.60 | 132.65 | 132.65 | 544,653 |
| 24 May 2024 | 132.20 | 133.05 | 131.50 | 131.60 | 131.60 | 813,424 |
| 23 May 2024 | 137.45 | 137.90 | 133.10 | 133.25 | 133.25 | 1,543,383 |
| 22 May 2024 | 134.50 | 137.90 | 132.35 | 137.90 | 137.90 | 1,946,459 |
| 21 May 2024 | 132.70 | 133.35 | 131.20 | 131.95 | 131.95 | 604,070 |
| 20 May 2024 | 132.75 | 134.00 | 132.05 | 132.70 | 132.70 | 470,031 |
| 17 May 2024 | 134.05 | 134.15 | 132.00 | 132.45 | 132.45 | 1,110,521 |
| 16 May 2024 | 135.20 | 137.35 | 134.00 | 134.30 | 134.30 | 940,225 |
| 15 May 2024 | 132.35 | 136.50 | 131.85 | 134.75 | 134.75 | 2,138,985 |
| 14 May 2024 | 130.20 | 132.25 | 129.20 | 131.15 | 131.15 | 1,842,555 |
| 13 May 2024 | 130.95 | 132.20 | 130.20 | 130.95 | 130.95 | 2,055,740 |
| 10 May 2024 | 131.80 | 133.80 | 130.05 | 130.95 | 130.95 | 2,082,941 |
| 08 May 2024 | 134.60 | 138.55 | 132.75 | 134.10 | 134.10 | 1,372,962 |
| 07 May 2024 | 131.05 | 135.30 | 129.50 | 134.25 | 134.25 | 1,733,532 |
| 06 May 2024 | 128.00 | 131.20 | 128.00 | 130.75 | 130.75 | 1,490,059 |
| 03 May 2024 | 135.80 | 135.80 | 126.80 | 131.95 | 131.95 | 3,584,112 |
| 02 May 2024 | 132.80 | 134.15 | 131.75 | 134.15 | 134.15 | 1,165,087 |
| 30 Apr 2024 | 131.75 | 133.30 | 130.90 | 133.30 | 133.30 | 671,461 |
| 29 Apr 2024 | 130.30 | 132.20 | 128.65 | 131.75 | 131.75 | 829,802 |
| 26 Apr 2024 | 127.60 | 130.25 | 127.20 | 129.95 | 129.95 | 1,632,734 |
| 25 Apr 2024 | 127.50 | 129.20 | 125.15 | 126.55 | 126.55 | 1,507,002 |
| 24 Apr 2024 | 132.30 | 132.30 | 127.55 | 127.55 | 127.55 | 1,632,212 |
| 23 Apr 2024 | 131.00 | 132.50 | 130.65 | 131.65 | 131.65 | 969,751 |
| 22 Apr 2024 | 129.85 | 131.00 | 129.50 | 130.45 | 130.45 | 1,022,211 |
| 19 Apr 2024 | 127.35 | 129.30 | 127.20 | 128.80 | 128.80 | 639,187 |
| 18 Apr 2024 | 126.45 | 129.15 | 126.15 | 128.70 | 128.70 | 759,574 |
| 17 Apr 2024 | 127.05 | 128.30 | 126.10 | 126.45 | 126.45 | 936,748 |
| 16 Apr 2024 | 128.10 | 129.20 | 126.65 | 127.35 | 127.35 | 1,157,986 |
| 15 Apr 2024 | 129.35 | 131.75 | 128.60 | 129.20 | 129.20 | 549,116 |
| 12 Apr 2024 | 130.65 | 132.85 | 128.40 | 129.35 | 129.35 | 1,299,857 |
| 11 Apr 2024 | 130.20 | 131.20 | 127.50 | 128.25 | 128.25 | 1,876,745 |
| 10 Apr 2024 | 134.60 | 135.25 | 129.30 | 131.00 | 131.00 | 1,369,323 |
| 09 Apr 2024 | 135.00 | 135.65 | 133.30 | 133.60 | 133.60 | 1,444,962 |
| 08 Apr 2024 | 134.40 | 136.90 | 133.75 | 136.80 | 136.80 | 872,512 |
| 05 Apr 2024 | 134.50 | 135.95 | 132.80 | 134.40 | 134.40 | 999,201 |
| 04 Apr 2024 | 137.50 | 138.40 | 135.55 | 135.85 | 135.85 | 1,682,280 |
| 03 Apr 2024 | 137.80 | 138.30 | 134.85 | 137.50 | 137.50 | 1,277,070 |
| 02 Apr 2024 | 139.65 | 140.65 | 137.05 | 137.80 | 137.80 | 1,321,092 |
| 28 Mar 2024 | 142.05 | 143.25 | 140.60 | 140.90 | 140.90 | 631,132 |
| 27 Mar 2024 | 140.00 | 143.00 | 138.90 | 141.70 | 141.70 | 791,593 |
| 26 Mar 2024 | 140.25 | 140.95 | 137.70 | 139.80 | 139.80 | 1,282,239 |
| 25 Mar 2024 | 140.30 | 141.10 | 139.05 | 140.25 | 140.25 | 1,013,532 |
| 22 Mar 2024 | 139.00 | 142.20 | 138.35 | 140.45 | 140.45 | 1,601,557 |
| 21 Mar 2024 | 137.45 | 140.15 | 137.05 | 138.95 | 138.95 | 1,163,939 |
| 20 Mar 2024 | 132.25 | 135.10 | 130.60 | 134.90 | 134.90 | 856,184 |
| 19 Mar 2024 | 129.95 | 132.55 | 129.40 | 132.45 | 132.45 | 607,975 |
| 18 Mar 2024 | 130.65 | 132.30 | 129.75 | 129.95 | 129.95 | 799,614 |
| 15 Mar 2024 | 133.50 | 133.90 | 130.80 | 131.30 | 131.30 | 1,490,387 |
| 14 Mar 2024 | 134.00 | 137.35 | 133.50 | 133.75 | 133.75 | 1,335,043 |
| 13 Mar 2024 | 133.65 | 134.45 | 132.40 | 133.80 | 133.80 | 1,210,620 |
| 12 Mar 2024 | 135.80 | 138.15 | 133.50 | 133.65 | 133.65 | 1,418,428 |
| 11 Mar 2024 | 134.20 | 137.45 | 133.55 | 135.80 | 135.80 | 1,495,087 |
| 08 Mar 2024 | 129.40 | 135.20 | 128.40 | 134.65 | 134.65 | 1,643,469 |
| 07 Mar 2024 | 125.85 | 130.45 | 124.40 | 129.05 | 129.05 | 1,229,775 |
| 06 Mar 2024 | 125.30 | 128.55 | 125.15 | 125.85 | 125.85 | 1,381,516 |
| 05 Mar 2024 | 125.50 | 126.70 | 124.90 | 125.30 | 125.30 | 994,041 |
| 04 Mar 2024 | 129.75 | 129.75 | 125.35 | 126.00 | 126.00 | 1,295,728 |
| 01 Mar 2024 | 124.75 | 128.20 | 124.75 | 128.15 | 128.15 | 1,382,605 |
| 29 Feb 2024 | 123.15 | 125.40 | 122.15 | 124.10 | 124.10 | 1,637,707 |
| 28 Feb 2024 | 124.00 | 124.25 | 120.60 | 122.10 | 122.10 | 1,804,617 |
| 27 Feb 2024 | 123.75 | 126.05 | 123.60 | 123.90 | 123.90 | 1,241,205 |
| 26 Feb 2024 | 124.20 | 124.65 | 123.05 | 123.75 | 123.75 | 1,042,049 |
| 23 Feb 2024 | 125.10 | 126.20 | 122.65 | 124.35 | 124.35 | 1,732,728 |
| 22 Feb 2024 | 124.00 | 126.15 | 121.95 | 125.30 | 125.30 | 1,362,679 |
| 21 Feb 2024 | 124.20 | 125.25 | 122.50 | 122.65 | 122.65 | 1,910,389 |
| 20 Feb 2024 | 125.80 | 126.20 | 124.25 | 124.85 | 124.85 | 1,480,236 |
| 19 Feb 2024 | 126.80 | 128.50 | 124.35 | 125.80 | 125.80 | 1,080,970 |
| 16 Feb 2024 | 129.90 | 130.05 | 126.75 | 127.55 | 127.55 | 1,023,918 |
| 15 Feb 2024 | 125.65 | 130.10 | 124.65 | 128.85 | 128.85 | 1,847,296 |
| 14 Feb 2024 | 121.50 | 125.80 | 120.50 | 123.85 | 123.85 | 4,216,655 |
| 13 Feb 2024 | 128.90 | 130.35 | 124.55 | 126.45 | 126.45 | 1,759,922 |
| 12 Feb 2024 | 127.80 | 130.25 | 127.15 | 128.55 | 128.55 | 1,217,581 |
| 09 Feb 2024 | 128.45 | 129.70 | 125.50 | 126.15 | 126.15 | 2,181,249 |
| 08 Feb 2024 | 128.90 | 129.95 | 127.90 | 128.45 | 128.45 | 1,009,178 |
| 07 Feb 2024 | 129.90 | 130.95 | 128.60 | 128.90 | 128.90 | 1,197,132 |
| 06 Feb 2024 | 130.95 | 131.55 | 128.20 | 130.00 | 130.00 | 1,089,938 |
| 05 Feb 2024 | 131.90 | 133.20 | 129.55 | 130.00 | 130.00 | 615,745 |
| 02 Feb 2024 | 135.65 | 136.55 | 131.80 | 132.50 | 132.50 | 1,072,475 |
| 01 Feb 2024 | 134.55 | 136.60 | 130.35 | 134.15 | 134.15 | 1,615,667 |
| 31 Jan 2024 | 135.80 | 136.90 | 134.80 | 135.45 | 135.45 | 1,396,614 |
| 30 Jan 2024 | 136.65 | 137.60 | 134.95 | 135.00 | 135.00 | 846,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.