Canada markets closed

Castellum AB (publ) (0GT1.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
150.75-1.20 (-0.79%)
At close: 06:20PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024134.90134.40126.90132.15132.1594,388
May 02, 2024132.82133.95132.00133.90133.9013,867
May 01, 2024------
Apr 30, 2024131.68133.30129.00133.30133.30146,939
Apr 29, 2024130.35132.05129.05130.59130.5910,254
Apr 26, 2024127.78130.20127.55129.98129.9864,010
Apr 25, 2024127.47129.00125.80127.95127.95905,505
Apr 24, 2024132.23132.40127.59127.93127.93412,999
Apr 23, 2024130.68132.50130.75131.55131.5570,461
Apr 22, 2024129.82130.90129.60130.48130.48323,188
Apr 19, 2024127.55129.10127.45128.27128.2718,386
Apr 18, 2024126.28129.05126.60127.59127.59235,958
Apr 17, 2024126.90128.05126.26127.20127.2077,752
Apr 16, 2024128.23129.10126.80127.79127.79963,324
Apr 15, 2024129.30131.20128.85129.68129.6873,351
Apr 12, 2024130.45132.40128.80130.28130.28177,022
Apr 11, 2024130.20130.60127.60128.90128.90336,886
Apr 10, 2024134.50135.05129.05132.32132.32110,258
Apr 09, 2024135.15135.45133.45133.60133.60153,922
Apr 08, 2024134.55137.50134.40134.90134.90507,753
Apr 05, 2024134.48135.95132.95134.43134.4355,974
Apr 04, 2024137.48137.55135.84137.40137.40925,523
Apr 03, 2024137.57137.95135.05137.56137.56108,312
Apr 02, 2024139.70140.55137.20138.04138.04539,492
Mar 28, 2024142.18143.00140.65140.90140.9021,812
Mar 27, 2024140.43142.80139.20141.20141.2050,190
Mar 26, 2024140.15140.25138.20139.78139.7898,927
Mar 25, 2024140.15140.80139.50140.40140.40108,563
Mar 22, 2024139.27142.05138.85140.45140.45341,315
Mar 21, 2024137.63139.80137.05138.66138.6652,379
Mar 20, 2024132.02134.91130.75134.91134.9170,444
Mar 19, 2024129.65132.46129.58132.41132.4170,175
Mar 18, 2024130.77132.15129.95129.95129.951,996,750
Mar 15, 2024133.38133.50130.95131.79131.7948,803
Mar 14, 2024134.35137.30133.73133.75133.75105,008
Mar 13, 2024133.82134.00132.65133.78133.78645,648
Mar 12, 2024136.25137.80133.60134.93134.93443,875
Mar 11, 2024133.75137.25133.35137.20137.20549,098
Mar 08, 2024129.43135.10129.05134.76134.76220,781
Mar 07, 2024125.68129.55124.50129.05129.05345,612
Mar 06, 2024125.30128.55125.25126.97126.97134,959
Mar 05, 2024125.25126.50125.05125.36125.3648,150
Mar 04, 2024129.77129.90125.70126.41126.4154,880
Mar 01, 2024124.70128.16124.75126.62126.62585,960
Feb 29, 2024123.22125.15122.20123.20123.20216,230
Feb 28, 2024123.85124.75120.70122.10122.10477,366
Feb 27, 2024123.82126.05123.75123.92123.92333,693
Feb 26, 2024124.28124.50123.25123.89123.89297,094
Feb 23, 2024125.18125.80122.85123.54123.54189,205
Feb 22, 2024124.20125.95122.00125.25125.2590,472
Feb 21, 2024124.00125.20122.64124.01124.01255,927
Feb 20, 2024125.78126.35124.34124.78124.78172,036
Feb 19, 2024126.75127.55124.35126.08126.08730,893
Feb 16, 2024130.13130.10126.75127.58127.58135,000
Feb 15, 2024125.45130.00124.85128.69128.69848,446
Feb 14, 2024121.80125.80121.05123.95123.95391,924
Feb 13, 2024128.90130.30125.35129.96129.9677,276
Feb 12, 2024128.15130.25127.65128.54128.541,271,576
Feb 09, 2024128.30129.10125.80126.15126.15226,676
Feb 08, 2024129.25129.70128.15128.45128.45317,668
Feb 07, 2024129.70130.80128.87128.87128.87264,300
Feb 06, 2024130.85130.95128.39129.89129.8981,076
Feb 05, 2024132.02133.10129.55130.54130.5442,503
Feb 02, 2024135.88136.00132.10135.65135.65380,426
Feb 01, 2024134.52135.95131.00134.55134.5534,455
Jan 31, 2024136.00136.60135.10135.44135.44125,511
Jan 30, 2024136.63137.45134.97134.99134.99100,998
Jan 29, 2024134.10136.75132.35134.54134.54132,503
Jan 26, 2024133.90135.00131.82132.21132.2158,455
Jan 25, 2024131.07133.90130.70133.14133.14110,754
Jan 24, 2024133.25134.65132.40133.71133.71228,913
Jan 23, 2024132.60133.00130.99131.01131.01135,613
Jan 22, 2024132.25133.60129.00130.86130.861,153,926
Jan 19, 2024130.48131.40129.00129.81129.8165,731
Jan 18, 2024129.00130.35128.40129.39129.3998,675
Jan 17, 2024130.23130.50127.80129.35129.35286,421
Jan 16, 2024134.07134.90131.96132.56132.56185,549
Jan 15, 2024137.65138.60134.10134.90134.9055,412
Jan 12, 2024136.27138.80135.74136.56136.56117,217
Jan 11, 2024139.00140.35134.70135.20135.2081,514
Jan 10, 2024135.65138.25135.30137.34137.34137,202
Jan 09, 2024135.95135.80134.15135.34135.34128,466
Jan 08, 2024134.52135.85131.95135.13135.132,773,720
Jan 05, 2024136.70137.70134.90137.18137.18272,208
Jan 04, 2024137.55140.07137.25137.46137.4655,348
Jan 03, 2024140.35140.75137.35140.25140.251,444,808
Jan 02, 2024143.18143.11140.05140.77140.77227,014
Dec 29, 2023144.63144.95142.55143.30143.3085,877
Dec 28, 2023144.10144.90143.95144.60144.6071,717
Dec 27, 2023143.35145.25142.80144.19144.1932,326
Dec 22, 2023141.20144.20141.45141.75141.7536,217
Dec 21, 2023141.55142.30139.95141.85141.8563,694
Dec 20, 2023143.70144.35141.45142.16142.16121,286
Dec 19, 2023143.20144.75143.00143.65143.6547,636
Dec 18, 2023143.38144.60141.10142.73142.7393,374
Dec 15, 2023146.10149.25143.85147.23147.2386,508
Dec 14, 2023141.40145.95141.15143.46143.46185,110
Dec 13, 2023133.20134.80132.50133.99133.99129,943
Dec 12, 2023133.10133.45131.55132.80132.8078,557
Dec 11, 2023132.13135.10131.90133.56133.5671,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...