Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 141.93 | 142.05 | 138.25 | 139.25 | 136.17 | 6,770 |
| 2024-08-28 | 142.20 | 142.80 | 141.20 | 141.58 | 138.44 | 34,869 |
| 2024-08-27 | 143.18 | 143.55 | 140.90 | 141.78 | 138.63 | 33,877 |
| 2024-08-23 | 139.35 | 140.90 | 139.35 | 140.63 | 137.51 | 11,922 |
| 2024-08-22 | 137.65 | 138.95 | 137.40 | 137.83 | 134.77 | 1,674,000 |
| 2024-08-21 | 139.13 | 140.05 | 136.85 | 137.68 | 134.63 | 3,260,772 |
| 2024-08-20 | 138.10 | 140.05 | 137.25 | 139.68 | 136.58 | 41,150 |
| 2024-08-19 | 135.80 | 138.00 | 135.80 | 137.10 | 134.06 | 12,630 |
| 2024-08-16 | 135.28 | 135.75 | 134.45 | 135.23 | 132.23 | 4,614 |
| 2024-08-15 | 136.83 | 137.00 | 134.35 | 135.28 | 132.28 | 18,056 |
| 2024-08-14 | 135.65 | 136.20 | 134.50 | 135.73 | 132.72 | 22,958 |
| 2024-08-13 | 134.60 | 135.30 | 133.05 | 134.83 | 131.84 | 92,301 |
| 2024-08-12 | 136.10 | 136.10 | 133.85 | 134.58 | 131.59 | 8,939 |
| 2024-08-09 | 134.10 | 137.95 | 134.10 | 135.23 | 132.23 | 31,353 |
| 2024-08-08 | 132.73 | 133.35 | 131.80 | 132.43 | 129.49 | 23,478 |
| 2024-08-07 | 131.70 | 134.00 | 131.70 | 133.63 | 130.67 | 18,921 |
| 2024-08-06 | 132.10 | 132.85 | 128.40 | 130.78 | 127.88 | 32,688 |
| 2024-08-05 | 133.25 | 133.25 | 129.35 | 130.05 | 127.17 | 26,386 |
| 2024-08-02 | 133.35 | 137.50 | 131.90 | 136.68 | 133.65 | 170,820 |
| 2024-08-01 | 133.80 | 136.85 | 133.80 | 133.93 | 130.96 | 1,105,233 |
| 2024-07-31 | 136.45 | 136.45 | 134.00 | 134.38 | 131.40 | 15,757 |
| 2024-07-30 | 135.40 | 135.70 | 134.70 | 135.55 | 132.55 | 8,304 |
| 2024-07-29 | 134.60 | 136.30 | 134.60 | 135.15 | 132.16 | 21,655 |
| 2024-07-26 | 132.73 | 134.45 | 132.70 | 134.35 | 131.37 | 20,308 |
| 2024-07-25 | 132.48 | 133.30 | 131.40 | 132.78 | 129.83 | 28,642 |
| 2024-07-24 | 134.13 | 135.10 | 133.70 | 134.63 | 131.64 | 1,371,644 |
| 2024-07-23 | 137.40 | 137.40 | 134.05 | 135.48 | 132.47 | 21,800 |
| 2024-07-22 | 137.60 | 139.08 | 137.10 | 139.08 | 135.99 | 197,641 |
| 2024-07-19 | 136.65 | 137.80 | 135.00 | 136.70 | 133.67 | 66,856 |
| 2024-07-18 | 137.68 | 137.90 | 135.20 | 137.88 | 134.82 | 29,046 |
| 2024-07-17 | 135.75 | 137.60 | 135.15 | 137.15 | 134.11 | 132,399 |
| 2024-07-16 | 138.75 | 139.65 | 134.25 | 135.33 | 132.33 | 90,797 |
| 2024-07-15 | 138.48 | 138.55 | 134.15 | 135.28 | 132.28 | 135,825 |
| 2024-07-12 | 140.50 | 140.50 | 137.50 | 138.50 | 135.43 | 41,571 |
| 2024-07-11 | 138.15 | 139.45 | 135.65 | 139.18 | 136.09 | 30,861 |
| 2024-07-10 | 135.00 | 138.35 | 134.80 | 137.73 | 134.67 | 11,537 |
| 2024-07-09 | 132.60 | 135.50 | 132.60 | 134.95 | 131.96 | 34,568 |
| 2024-07-08 | 131.43 | 133.55 | 130.40 | 132.23 | 129.30 | 77,903 |
| 2024-07-05 | 130.98 | 132.45 | 130.40 | 131.83 | 128.91 | 65,769 |
| 2024-07-04 | 130.65 | 132.35 | 129.90 | 130.38 | 127.49 | 21,178 |
| 2024-07-03 | 127.45 | 130.30 | 127.45 | 129.90 | 127.02 | 30,452 |
| 2024-07-02 | 129.58 | 130.55 | 129.00 | 130.28 | 127.39 | 35,806 |
| 2024-07-01 | 131.30 | 131.30 | 128.90 | 129.58 | 126.71 | 27,175 |
| 2024-06-28 | 127.55 | 130.05 | 126.30 | 129.93 | 127.05 | 35,135 |
| 2024-06-27 | 125.23 | 127.35 | 124.55 | 126.48 | 123.67 | 62,041 |
| 2024-06-26 | 126.55 | 127.20 | 124.60 | 125.95 | 123.16 | 22,822 |
| 2024-06-25 | 127.98 | 128.45 | 125.75 | 126.30 | 123.50 | 21,540 |
| 2024-06-24 | 126.23 | 128.25 | 125.65 | 127.35 | 124.53 | 97,488 |
| 2024-06-21 | 127.03 | 127.03 | 127.03 | 127.03 | 124.21 | 0 |
| 2024-06-20 | 125.20 | 127.85 | 125.20 | 127.03 | 124.21 | 147,807 |
| 2024-06-19 | 126.63 | 126.90 | 124.40 | 124.93 | 122.16 | 24,718 |
| 2024-06-18 | 127.55 | 127.85 | 125.35 | 126.68 | 123.87 | 53,627 |
| 2024-06-17 | 128.35 | 128.65 | 126.85 | 127.85 | 125.02 | 82,373 |
| 2024-06-14 | 131.55 | 131.55 | 127.90 | 128.10 | 125.26 | 77,178 |
| 2024-06-13 | 130.98 | 133.85 | 130.10 | 131.45 | 128.54 | 22,244 |
| 2024-06-12 | 128.48 | 132.35 | 127.05 | 132.15 | 129.22 | 122,467 |
| 2024-06-11 | 130.48 | 130.75 | 128.20 | 128.38 | 125.53 | 88,893 |
| 2024-06-10 | 129.53 | 131.20 | 128.20 | 129.53 | 126.66 | 17,453 |
| 2024-06-07 | 133.88 | 133.95 | 128.35 | 129.58 | 126.71 | 67,802 |
| 2024-06-06 | 133.88 | 133.88 | 133.88 | 133.88 | 130.91 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 0.6200 SEK |
| 2025-09-29 | 0.6200 SEK |
| 2025-06-27 | 0.6200 SEK |
| 2025-05-08 | 0.6200 SEK |
| 2022-12-29 | 1.9000 SEK |
| 2022-09-29 | 1.9000 SEK |
| 2022-06-29 | 1.9000 SEK |
| 2022-04-01 | 1.9000 SEK |
| 2021-09-24 | 3.4500 SEK |
| 2021-03-26 | 3.4500 SEK |
| 2020-09-18 | 3.2500 SEK |
| 2020-03-20 | 3.2500 SEK |
| 2019-09-20 | 3.0500 SEK |
| 2019-03-22 | 3.0500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.