La bourse ferme dans 17 min

Castellum AB (publ) (CAST.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
134,70+0,25 (+0,19 %)
À partir de 05:13PM CEST. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2024134,90136,55133,75134,70134,70737 154
04 juin 2024132,55135,15132,45134,45134,451 255 647
03 juin 2024131,60132,95130,70132,95132,951 859 274
31 mai 2024130,15131,00129,00130,55130,552 210 789
30 mai 2024127,75130,35127,20130,00130,00708 192
29 mai 2024132,40132,45127,75127,75127,751 520 423
28 mai 2024132,90134,90131,80132,35132,35754 900
27 mai 2024131,85133,15131,60132,65132,65544 653
24 mai 2024132,20133,05131,50131,60131,60813 424
23 mai 2024137,45137,90133,10133,25133,251 543 383
22 mai 2024134,50137,90132,35137,90137,901 946 459
21 mai 2024132,70133,35131,20131,95131,95604 070
20 mai 2024132,75134,00132,05132,70132,70470 031
17 mai 2024134,05134,15132,00132,45132,451 110 521
16 mai 2024135,20137,35134,00134,30134,30940 225
15 mai 2024132,35136,50131,85134,75134,752 138 985
14 mai 2024130,20132,25129,20131,15131,151 842 555
13 mai 2024130,95132,20130,20130,95130,952 055 740
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
*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...