Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 122.20 | 122.20 | 121.00 | 122.20 | 119.49 | 12,594 |
| 2024-11-20 | 124.35 | 124.40 | 121.80 | 122.85 | 120.13 | 460,052 |
| 2024-11-19 | 124.85 | 125.45 | 123.15 | 124.15 | 121.40 | 51,768 |
| 2024-11-18 | 126.53 | 126.65 | 123.90 | 123.90 | 121.16 | 599,320 |
| 2024-11-15 | 127.03 | 127.65 | 126.25 | 127.03 | 124.21 | 18,661 |
| 2024-11-14 | 127.00 | 128.60 | 126.80 | 128.30 | 125.46 | 49,154 |
| 2024-11-13 | 127.90 | 128.95 | 126.25 | 126.58 | 123.77 | 2,583,560 |
| 2024-11-12 | 129.50 | 129.80 | 128.25 | 129.13 | 126.27 | 30,696 |
| 2024-11-11 | 131.63 | 132.25 | 130.30 | 131.63 | 128.71 | 44,106 |
| 2024-11-08 | 129.50 | 131.40 | 129.35 | 130.90 | 128.00 | 91,218 |
| 2024-11-07 | 126.95 | 129.80 | 126.90 | 129.63 | 126.75 | 578,647 |
| 2024-11-06 | 130.65 | 130.75 | 125.95 | 126.70 | 123.89 | 348,602 |
| 2024-11-05 | 131.00 | 132.10 | 130.45 | 131.03 | 128.12 | 11,990 |
| 2024-11-04 | 130.63 | 132.25 | 130.50 | 132.00 | 129.08 | 9,307 |
| 2024-11-01 | 131.50 | 132.85 | 131.50 | 132.45 | 129.52 | 18,044 |
| 2024-10-31 | 133.93 | 134.10 | 132.00 | 132.45 | 129.52 | 32,986 |
| 2024-10-30 | 136.83 | 137.40 | 134.40 | 135.48 | 132.47 | 8,077 |
| 2024-10-29 | 139.55 | 139.70 | 136.85 | 138.08 | 135.02 | 2,271,281 |
| 2024-10-28 | 136.25 | 139.20 | 135.95 | 139.15 | 136.07 | 21,442 |
| 2024-10-25 | 134.43 | 136.30 | 131.70 | 134.20 | 131.23 | 19,059 |
| 2024-10-24 | 135.35 | 136.40 | 134.70 | 135.15 | 132.16 | 53,909 |
| 2024-10-23 | 135.35 | 136.30 | 134.35 | 135.35 | 132.35 | 484,954 |
| 2024-10-22 | 136.28 | 136.35 | 133.25 | 136.08 | 133.06 | 28,198 |
| 2024-10-21 | 140.10 | 140.25 | 137.05 | 137.25 | 134.21 | 24,246 |
| 2024-10-18 | 141.60 | 141.90 | 139.95 | 141.25 | 138.12 | 16,768 |
| 2024-10-17 | 144.88 | 145.45 | 140.90 | 141.85 | 138.71 | 26,647 |
| 2024-10-16 | 143.93 | 145.15 | 143.85 | 143.93 | 140.74 | 1,699,715 |
| 2024-10-15 | 144.85 | 145.45 | 143.70 | 144.85 | 141.64 | 42,495 |
| 2024-10-14 | 145.73 | 146.20 | 142.90 | 144.03 | 140.84 | 19,557 |
| 2024-10-11 | 143.20 | 145.95 | 143.20 | 145.93 | 142.69 | 10,810 |
| 2024-10-10 | 144.60 | 145.40 | 141.35 | 142.70 | 139.54 | 24,731 |
| 2024-10-09 | 146.25 | 147.05 | 144.25 | 144.48 | 141.28 | 215,403 |
| 2024-10-08 | 145.95 | 147.60 | 145.95 | 146.70 | 143.45 | 15,063 |
| 2024-10-07 | 147.80 | 147.80 | 145.30 | 146.40 | 143.16 | 40,550 |
| 2024-10-04 | 149.73 | 150.70 | 147.35 | 148.20 | 144.92 | 36,509 |
| 2024-10-03 | 151.13 | 151.70 | 148.90 | 149.55 | 146.24 | 1,307,378 |
| 2024-10-02 | 150.38 | 151.05 | 147.70 | 150.15 | 146.82 | 1,050,495 |
| 2024-10-01 | 148.83 | 152.10 | 148.30 | 150.45 | 147.12 | 51,669 |
| 2024-09-30 | 148.63 | 148.85 | 146.45 | 148.38 | 145.09 | 31,206 |
| 2024-09-27 | 147.75 | 149.65 | 147.20 | 149.08 | 145.77 | 24,170 |
| 2024-09-26 | 146.98 | 149.30 | 146.50 | 148.53 | 145.24 | 23,407 |
| 2024-09-25 | 147.08 | 147.70 | 144.95 | 145.50 | 142.28 | 15,874 |
| 2024-09-24 | 147.80 | 148.05 | 145.15 | 146.30 | 143.06 | 31,439 |
| 2024-09-23 | 144.83 | 147.85 | 144.65 | 147.80 | 144.53 | 51,628 |
| 2024-09-20 | 143.58 | 145.00 | 143.45 | 143.98 | 140.79 | 288,810 |
| 2024-09-19 | 144.30 | 145.35 | 143.00 | 143.85 | 140.66 | 39,977 |
| 2024-09-18 | 143.90 | 144.05 | 142.80 | 143.45 | 140.27 | 496,671 |
| 2024-09-17 | 145.83 | 146.25 | 143.70 | 144.25 | 141.06 | 1,571,220 |
| 2024-09-16 | 147.30 | 147.70 | 145.50 | 146.43 | 143.18 | 687,446 |
| 2024-09-13 | 146.28 | 148.40 | 146.00 | 148.25 | 144.97 | 129,276 |
| 2024-09-12 | 146.40 | 147.00 | 145.25 | 145.25 | 142.03 | 483,366 |
| 2024-09-11 | 148.40 | 148.40 | 143.95 | 145.60 | 142.38 | 71,488 |
| 2024-09-10 | 141.85 | 147.70 | 141.85 | 146.60 | 143.35 | 90,902 |
| 2024-09-09 | 142.70 | 142.70 | 140.60 | 141.38 | 138.24 | 15,098 |
| 2024-09-06 | 140.00 | 143.60 | 139.65 | 143.20 | 140.03 | 18,022 |
| 2024-09-05 | 140.40 | 142.65 | 140.40 | 142.63 | 139.47 | 106,439 |
| 2024-09-04 | 136.45 | 140.85 | 136.45 | 140.30 | 137.19 | 45,753 |
| 2024-09-03 | 138.75 | 138.75 | 135.40 | 136.83 | 133.79 | 30,992 |
| 2024-09-02 | 140.50 | 140.50 | 138.95 | 139.33 | 136.24 | 2,933,389 |
| 2024-08-30 | 139.45 | 141.65 | 139.45 | 141.20 | 138.07 | 62,589 |
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.