Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 125.68 | 129.55 | 124.50 | 128.38 | 125.53 | 345,611 |
| 2024-03-06 | 125.30 | 128.55 | 125.25 | 126.60 | 123.80 | 134,959 |
| 2024-03-05 | 125.25 | 126.50 | 125.05 | 125.23 | 122.45 | 48,150 |
| 2024-03-04 | 129.78 | 129.90 | 125.68 | 125.68 | 122.89 | 54,880 |
| 2024-03-01 | 124.75 | 128.16 | 124.75 | 127.33 | 124.50 | 585,960 |
| 2024-02-29 | 123.23 | 125.15 | 122.20 | 124.60 | 121.84 | 216,230 |
| 2024-02-28 | 123.85 | 124.75 | 120.70 | 122.50 | 119.79 | 477,367 |
| 2024-02-27 | 123.83 | 126.05 | 123.75 | 125.18 | 122.40 | 333,540 |
| 2024-02-26 | 124.28 | 124.50 | 123.25 | 123.95 | 121.20 | 302,455 |
| 2024-02-23 | 125.18 | 125.80 | 122.85 | 123.30 | 120.57 | 189,205 |
| 2024-02-22 | 124.20 | 125.95 | 122.00 | 125.70 | 122.92 | 90,472 |
| 2024-02-21 | 124.00 | 125.20 | 122.64 | 123.20 | 120.47 | 255,927 |
| 2024-02-20 | 125.78 | 126.35 | 124.34 | 124.50 | 121.74 | 172,035 |
| 2024-02-19 | 126.75 | 127.55 | 124.35 | 125.53 | 122.74 | 730,893 |
| 2024-02-16 | 130.10 | 130.10 | 126.75 | 127.35 | 124.53 | 135,000 |
| 2024-02-15 | 125.45 | 130.00 | 124.85 | 129.08 | 126.22 | 848,447 |
| 2024-02-14 | 121.80 | 125.80 | 121.05 | 123.83 | 121.08 | 391,925 |
| 2024-02-13 | 128.90 | 130.30 | 125.35 | 127.03 | 124.21 | 77,275 |
| 2024-02-12 | 128.15 | 130.25 | 127.65 | 127.98 | 125.14 | 1,271,576 |
| 2024-02-09 | 128.30 | 129.10 | 125.80 | 126.75 | 123.94 | 226,676 |
| 2024-02-08 | 129.25 | 129.70 | 128.15 | 128.43 | 125.58 | 317,665 |
| 2024-02-07 | 129.70 | 130.80 | 128.87 | 130.18 | 127.29 | 305,638 |
| 2024-02-06 | 130.85 | 130.95 | 128.39 | 129.90 | 127.02 | 81,077 |
| 2024-02-05 | 132.03 | 133.10 | 129.55 | 130.25 | 127.37 | 42,504 |
| 2024-02-02 | 135.88 | 136.00 | 132.10 | 133.20 | 130.25 | 415,706 |
| 2024-02-01 | 134.53 | 135.95 | 131.00 | 134.65 | 131.67 | 84,884 |
| 2024-01-31 | 136.00 | 136.60 | 135.10 | 135.35 | 132.35 | 125,511 |
| 2024-01-30 | 136.63 | 137.45 | 134.97 | 135.43 | 132.43 | 101,298 |
| 2024-01-29 | 134.10 | 136.75 | 132.35 | 136.53 | 133.50 | 132,504 |
| 2024-01-26 | 133.90 | 135.00 | 131.82 | 134.45 | 131.47 | 58,456 |
| 2024-01-25 | 131.08 | 133.90 | 130.70 | 132.55 | 129.61 | 110,754 |
| 2024-01-24 | 133.25 | 134.65 | 132.40 | 133.58 | 130.62 | 228,913 |
| 2024-01-23 | 132.60 | 133.00 | 130.99 | 131.85 | 128.93 | 135,613 |
| 2024-01-22 | 132.25 | 133.60 | 129.00 | 131.55 | 128.64 | 1,153,926 |
| 2024-01-19 | 130.48 | 131.40 | 129.00 | 130.00 | 127.12 | 80,280 |
| 2024-01-18 | 129.00 | 130.35 | 128.40 | 129.28 | 126.41 | 100,075 |
| 2024-01-17 | 130.23 | 130.50 | 127.80 | 129.33 | 126.46 | 286,722 |
| 2024-01-16 | 134.08 | 134.90 | 131.96 | 132.68 | 129.74 | 185,850 |
| 2024-01-15 | 137.65 | 138.60 | 134.10 | 134.95 | 131.96 | 55,413 |
| 2024-01-12 | 136.28 | 138.80 | 135.74 | 136.70 | 133.67 | 117,217 |
| 2024-01-11 | 139.00 | 140.35 | 134.70 | 135.63 | 132.62 | 94,456 |
| 2024-01-10 | 135.65 | 138.25 | 135.30 | 136.38 | 133.35 | 137,201 |
| 2024-01-09 | 135.80 | 135.80 | 134.15 | 135.20 | 132.21 | 128,466 |
| 2024-01-08 | 134.53 | 135.85 | 131.95 | 134.40 | 131.42 | 2,773,720 |
| 2024-01-05 | 136.70 | 137.70 | 134.90 | 137.45 | 134.41 | 272,208 |
| 2024-01-04 | 137.55 | 140.07 | 137.25 | 137.45 | 134.41 | 55,348 |
| 2024-01-03 | 140.35 | 140.75 | 137.18 | 137.18 | 134.14 | 1,444,809 |
| 2024-01-02 | 143.11 | 143.11 | 140.05 | 141.30 | 138.17 | 227,014 |
| 2023-12-29 | 144.63 | 145.15 | 142.55 | 145.15 | 141.94 | 85,878 |
| 2023-12-28 | 144.10 | 144.90 | 143.95 | 144.90 | 141.69 | 71,729 |
| 2023-12-27 | 143.35 | 145.75 | 142.80 | 144.05 | 140.86 | 79,217 |
| 2023-12-22 | 141.45 | 144.20 | 141.45 | 142.90 | 139.73 | 36,217 |
| 2023-12-21 | 141.55 | 142.30 | 139.95 | 141.30 | 138.17 | 63,694 |
| 2023-12-20 | 143.70 | 144.35 | 141.45 | 141.48 | 138.34 | 121,286 |
| 2023-12-19 | 143.20 | 144.75 | 143.00 | 144.08 | 140.88 | 47,636 |
| 2023-12-18 | 143.38 | 144.60 | 141.10 | 142.15 | 139.00 | 102,663 |
| 2023-12-15 | 146.10 | 149.25 | 143.85 | 144.68 | 141.47 | 86,507 |
| 2023-12-14 | 141.40 | 145.95 | 141.15 | 144.95 | 141.74 | 187,111 |
| 2023-12-13 | 133.20 | 134.80 | 132.50 | 134.10 | 131.13 | 159,787 |
| 2023-12-12 | 133.10 | 133.45 | 131.55 | 131.65 | 128.73 | 78,557 |
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.