La bourse est fermée

Castellum AB (publ) (CAST.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
130,95-3,15 (-2,35 %)
À la clôture : 05:29PM CEST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024131,80133,80130,05130,95130,952 082 941
08 mai 2024134,60138,55132,75134,10134,101 372 962
07 mai 2024131,05135,30129,50134,25134,251 733 532
06 mai 2024128,00131,20128,00130,75130,751 490 059
03 mai 2024135,80135,80126,80131,95131,953 584 112
02 mai 2024132,80134,15131,75134,15134,151 165 087
30 avr. 2024131,75133,30130,90133,30133,30671 461
29 avr. 2024130,30132,20128,65131,75131,75829 802
26 avr. 2024127,60130,25127,20129,95129,951 632 734
25 avr. 2024127,50129,20125,15126,55126,551 507 002
24 avr. 2024132,30132,30127,55127,55127,551 632 212
23 avr. 2024131,00132,50130,65131,65131,65969 751
22 avr. 2024129,85131,00129,50130,45130,451 022 211
19 avr. 2024127,35129,30127,20128,80128,80639 187
18 avr. 2024126,45129,15126,15128,70128,70759 574
17 avr. 2024127,05128,30126,10126,45126,45936 748
16 avr. 2024128,10129,20126,65127,35127,351 157 986
15 avr. 2024129,35131,75128,60129,20129,20549 116
12 avr. 2024130,65132,85128,40129,35129,351 299 857
11 avr. 2024130,20131,20127,50128,25128,251 876 745
10 avr. 2024134,60135,25129,30131,00131,001 369 323
09 avr. 2024135,00135,65133,30133,60133,601 444 962
08 avr. 2024134,40136,90133,75136,80136,80872 512
05 avr. 2024134,50135,95132,80134,40134,40999 201
04 avr. 2024137,50138,40135,55135,85135,851 682 280
03 avr. 2024137,80138,30134,85137,50137,501 277 070
02 avr. 2024139,65140,65137,05137,80137,801 321 092
28 mars 2024142,05143,25140,60140,90140,90631 132
27 mars 2024140,00143,00138,90141,70141,70791 593
26 mars 2024140,25140,95137,70139,80139,801 282 239
25 mars 2024140,30141,10139,05140,25140,251 013 532
22 mars 2024139,00142,20138,35140,45140,451 601 557
21 mars 2024137,45140,15137,05138,95138,951 163 939
20 mars 2024132,25135,10130,60134,90134,90856 184
19 mars 2024129,95132,55129,40132,45132,45607 975
18 mars 2024130,65132,30129,75129,95129,95799 614
15 mars 2024133,50133,90130,80131,30131,301 490 387
14 mars 2024134,00137,35133,50133,75133,751 335 043
13 mars 2024133,65134,45132,40133,80133,801 210 620
12 mars 2024135,80138,15133,50133,65133,651 418 428
11 mars 2024134,20137,45133,55135,80135,801 495 087
08 mars 2024129,40135,20128,40134,65134,651 643 469
07 mars 2024125,85130,45124,40129,05129,051 229 775
06 mars 2024125,30128,55125,15125,85125,851 381 516
05 mars 2024125,50126,70124,90125,30125,30994 041
04 mars 2024129,75129,75125,35126,00126,001 295 728
01 mars 2024124,75128,20124,75128,15128,151 382 605
29 févr. 2024123,15125,40122,15124,10124,101 637 707
28 févr. 2024124,00124,25120,60122,10122,101 804 617
27 févr. 2024123,75126,05123,60123,90123,901 241 205
26 févr. 2024124,20124,65123,05123,75123,751 042 049
23 févr. 2024125,10126,20122,65124,35124,351 732 728
22 févr. 2024124,00126,15121,95125,30125,301 362 679
21 févr. 2024124,20125,25122,50122,65122,651 910 389
20 févr. 2024125,80126,20124,25124,85124,851 480 236
19 févr. 2024126,80128,50124,35125,80125,801 080 970
16 févr. 2024129,90130,05126,75127,55127,551 023 918
15 févr. 2024125,65130,10124,65128,85128,851 847 296
14 févr. 2024121,50125,80120,50123,85123,854 216 655
13 févr. 2024128,90130,35124,55126,45126,451 759 922
12 févr. 2024127,80130,25127,15128,55128,551 217 581
09 févr. 2024128,45129,70125,50126,15126,152 181 249
08 févr. 2024128,90129,95127,90128,45128,451 009 178
07 févr. 2024129,90130,95128,60128,90128,901 197 132
06 févr. 2024130,95131,55128,20130,00130,001 089 938
05 févr. 2024131,90133,20129,55130,00130,00615 745
02 févr. 2024135,65136,55131,80132,50132,501 072 475
01 févr. 2024134,55136,60130,35134,15134,151 615 667
31 janv. 2024135,80136,90134,80135,45135,451 396 614
30 janv. 2024136,65137,60134,95135,00135,00846 608
29 janv. 2024134,35136,85132,15135,75135,75740 037
26 janv. 2024133,75135,25131,50134,80134,80756 001
25 janv. 2024131,10133,90130,70133,75133,75768 564
24 janv. 2024132,90134,90132,30132,75132,751 058 589
23 janv. 2024132,80133,15130,15131,00131,00581 396
22 janv. 2024132,00133,65130,45131,85131,851 001 105
19 janv. 2024130,45131,45128,95129,80129,80677 562
18 janv. 2024128,90130,40127,95129,35129,35827 791
17 janv. 2024130,50130,60127,85128,90128,901 664 219
16 janv. 2024134,10135,05131,85132,40132,40957 472
15 janv. 2024136,90137,15134,05134,90134,90751 589
12 janv. 2024136,35139,05135,65137,60137,601 124 556
11 janv. 2024138,90140,50134,70135,20135,201 353 633
10 janv. 2024135,50138,30135,30137,65137,651 567 322
09 janv. 2024135,85136,75134,00135,35135,351 514 072
08 janv. 2024134,40135,85131,80135,85135,851 537 257
05 janv. 2024137,00137,70134,80134,95134,95957 472
04 janv. 2024137,70140,85137,25137,85137,85997 847
03 janv. 2024140,30141,10137,10138,10138,101 051 671
02 janv. 2024143,10143,60140,05140,30140,301 026 817
29 déc. 2023144,55145,30142,55143,30143,30622 470
28 déc. 2023144,00145,10143,40144,55144,55874 511
27 déc. 2023143,40145,75142,50144,20144,20792 436
22 déc. 2023141,10144,20140,70143,75143,75845 433
21 déc. 2023141,40142,35139,45141,85141,851 728 605
20 déc. 2023143,50144,50141,30141,90141,901 196 081
19 déc. 2023143,45145,00142,45143,10143,101 054 175
18 déc. 2023143,45144,60141,15142,70142,701 330 062
15 déc. 2023146,00149,30143,30144,65144,653 133 472
14 déc. 2023141,45146,25140,70145,90145,903 971 975
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...