Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 120.75 | 120.80 | 118.45 | 119.35 | 116.71 | 1,347,808 |
| 2025-02-17 | 120.65 | 120.90 | 120.00 | 120.65 | 117.98 | 49,323 |
| 2025-02-14 | 121.93 | 122.00 | 119.85 | 120.68 | 118.00 | 574,600 |
| 2025-02-13 | 120.25 | 121.98 | 119.70 | 121.98 | 119.27 | 138,864 |
| 2025-02-12 | 121.55 | 123.30 | 119.05 | 120.18 | 117.51 | 148,373 |
| 2025-02-11 | 122.90 | 122.90 | 120.10 | 120.45 | 117.78 | 558,826 |
| 2025-02-10 | 122.93 | 123.90 | 122.40 | 122.93 | 120.20 | 165,380 |
| 2025-02-07 | 121.33 | 121.95 | 119.30 | 119.83 | 117.17 | 51,144 |
| 2025-02-06 | 121.40 | 121.40 | 119.75 | 121.00 | 118.32 | 69,440 |
| 2025-02-05 | 120.00 | 122.40 | 120.00 | 122.15 | 119.44 | 62,287 |
| 2025-02-04 | 118.85 | 121.05 | 118.75 | 120.10 | 117.44 | 125,668 |
| 2025-02-03 | 118.60 | 119.50 | 117.55 | 118.60 | 115.97 | 103,270 |
| 2025-01-31 | 121.50 | 121.95 | 120.00 | 120.43 | 117.76 | 178,387 |
| 2025-01-30 | 120.85 | 122.80 | 120.85 | 122.68 | 119.96 | 122,184 |
| 2025-01-29 | 122.00 | 122.00 | 120.00 | 120.75 | 118.08 | 20,163 |
| 2025-01-28 | 121.30 | 122.00 | 120.65 | 121.30 | 118.61 | 82,119 |
| 2025-01-27 | 118.13 | 121.85 | 118.10 | 121.60 | 118.91 | 126,413 |
| 2025-01-24 | 119.93 | 120.85 | 118.00 | 118.65 | 116.02 | 53,996 |
| 2025-01-23 | 117.78 | 120.15 | 117.40 | 120.03 | 117.37 | 111,127 |
| 2025-01-22 | 118.30 | 119.85 | 117.65 | 118.15 | 115.53 | 26,271 |
| 2025-01-21 | 118.25 | 118.60 | 117.85 | 117.98 | 115.36 | 37,643 |
| 2025-01-20 | 119.20 | 119.25 | 117.15 | 117.90 | 115.29 | 134,173 |
| 2025-01-17 | 118.43 | 120.00 | 118.15 | 119.65 | 117.00 | 18,686 |
| 2025-01-16 | 117.15 | 117.85 | 115.80 | 117.50 | 114.90 | 388,123 |
| 2025-01-15 | 113.50 | 117.90 | 113.50 | 116.38 | 113.80 | 56,632 |
| 2025-01-14 | 112.78 | 113.10 | 111.85 | 112.75 | 110.25 | 934,916 |
| 2025-01-13 | 112.45 | 112.95 | 111.40 | 112.48 | 109.98 | 559,698 |
| 2025-01-10 | 114.80 | 114.80 | 112.45 | 112.68 | 110.18 | 152,992 |
| 2025-01-09 | 115.40 | 116.00 | 114.90 | 115.40 | 112.84 | 98,263 |
| 2025-01-08 | 117.40 | 120.95 | 114.90 | 115.10 | 112.55 | 118,435 |
| 2025-01-07 | 121.30 | 121.60 | 117.10 | 117.55 | 114.95 | 63,493 |
| 2025-01-06 | 120.85 | 120.85 | 120.85 | 120.85 | 118.17 | 0 |
| 2025-01-03 | 122.30 | 122.30 | 120.05 | 120.85 | 118.17 | 47,269 |
| 2025-01-02 | 120.80 | 122.10 | 119.95 | 122.08 | 119.37 | 56,810 |
| 2024-12-31 | 120.65 | 120.65 | 120.65 | 120.65 | 117.98 | 0 |
| 2024-12-30 | 120.65 | 121.25 | 120.10 | 120.65 | 117.98 | 332,061 |
| 2024-12-27 | 119.58 | 120.85 | 119.20 | 119.68 | 117.02 | 26,647 |
| 2024-12-24 | 119.53 | 119.53 | 119.53 | 119.53 | 116.88 | 0 |
| 2024-12-23 | 119.53 | 119.60 | 118.05 | 119.53 | 116.88 | 13,235 |
| 2024-12-20 | 116.83 | 120.35 | 116.80 | 119.20 | 116.56 | 154,142 |
| 2024-12-19 | 118.45 | 120.65 | 116.20 | 117.30 | 114.70 | 73,561 |
| 2024-12-18 | 120.83 | 122.13 | 120.70 | 122.13 | 119.42 | 14,026 |
| 2024-12-17 | 120.43 | 121.75 | 119.85 | 120.43 | 117.76 | 16,398 |
| 2024-12-16 | 122.20 | 122.25 | 120.30 | 120.95 | 118.27 | 17,421 |
| 2024-12-13 | 123.30 | 124.20 | 122.30 | 123.30 | 120.57 | 52,199 |
| 2024-12-12 | 124.53 | 125.45 | 122.85 | 123.20 | 120.47 | 786,107 |
| 2024-12-11 | 125.28 | 125.65 | 124.55 | 125.35 | 122.57 | 20,446 |
| 2024-12-10 | 124.98 | 126.25 | 123.00 | 126.20 | 123.40 | 77,430 |
| 2024-12-09 | 128.25 | 128.25 | 125.75 | 126.88 | 124.06 | 26,094 |
| 2024-12-06 | 127.35 | 129.25 | 127.35 | 127.43 | 124.60 | 240,215 |
| 2024-12-05 | 128.95 | 128.95 | 127.30 | 127.55 | 124.72 | 91,585 |
| 2024-12-04 | 128.53 | 129.60 | 128.15 | 128.53 | 125.68 | 1,973,743 |
| 2024-12-03 | 129.13 | 130.00 | 127.60 | 129.50 | 126.63 | 36,884 |
| 2024-12-02 | 128.55 | 130.10 | 128.15 | 128.50 | 125.65 | 56,480 |
| 2024-11-29 | 129.40 | 130.25 | 129.00 | 129.40 | 126.53 | 31,733 |
| 2024-11-28 | 128.13 | 128.60 | 127.90 | 128.13 | 125.29 | 9,618 |
| 2024-11-27 | 125.55 | 128.25 | 125.55 | 127.90 | 125.07 | 37,966 |
| 2024-11-26 | 124.98 | 125.55 | 124.10 | 124.98 | 122.21 | 845,829 |
| 2024-11-25 | 126.20 | 126.55 | 124.15 | 124.90 | 122.13 | 1,642,407 |
| 2024-11-22 | 122.55 | 125.05 | 122.55 | 124.68 | 121.91 | 58,210 |
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.