Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 139.10 | 140.05 | 136.60 | 137.30 | 134.27 | 621,433 |
| 2024-08-20 | 138.20 | 140.20 | 137.10 | 139.10 | 136.03 | 1,150,251 |
| 2024-08-19 | 135.05 | 138.10 | 135.05 | 137.85 | 134.81 | 1,041,955 |
| 2024-08-16 | 135.10 | 136.00 | 134.15 | 134.80 | 131.83 | 416,210 |
| 2024-08-15 | 136.70 | 137.45 | 134.35 | 134.95 | 131.97 | 649,387 |
| 2024-08-14 | 135.65 | 136.40 | 134.40 | 136.20 | 133.20 | 513,110 |
| 2024-08-13 | 134.70 | 135.55 | 133.05 | 135.00 | 132.02 | 533,434 |
| 2024-08-12 | 136.00 | 136.40 | 133.70 | 134.20 | 131.24 | 712,657 |
| 2024-08-09 | 134.10 | 138.00 | 133.80 | 135.50 | 132.51 | 984,502 |
| 2024-08-08 | 132.45 | 133.35 | 131.15 | 133.30 | 130.36 | 692,636 |
| 2024-08-07 | 131.00 | 134.10 | 131.00 | 133.45 | 130.51 | 1,009,690 |
| 2024-08-06 | 132.00 | 133.25 | 128.25 | 129.80 | 126.94 | 910,825 |
| 2024-08-05 | 133.40 | 133.95 | 129.15 | 130.80 | 127.92 | 1,385,911 |
| 2024-08-02 | 133.20 | 137.75 | 131.65 | 137.50 | 134.47 | 1,318,048 |
| 2024-08-01 | 133.20 | 136.85 | 133.20 | 134.40 | 131.44 | 622,489 |
| 2024-07-31 | 136.50 | 136.50 | 134.00 | 134.00 | 131.05 | 905,905 |
| 2024-07-30 | 135.50 | 136.20 | 134.70 | 135.10 | 132.12 | 336,947 |
| 2024-07-29 | 134.60 | 136.45 | 134.20 | 135.50 | 132.51 | 498,871 |
| 2024-07-26 | 133.00 | 134.60 | 132.80 | 133.90 | 130.95 | 480,050 |
| 2024-07-25 | 132.45 | 133.50 | 131.35 | 133.15 | 130.21 | 703,817 |
| 2024-07-24 | 134.05 | 135.20 | 133.55 | 133.85 | 130.90 | 414,589 |
| 2024-07-23 | 138.00 | 138.00 | 134.05 | 135.00 | 132.02 | 1,229,279 |
| 2024-07-22 | 137.75 | 139.10 | 137.05 | 137.70 | 134.66 | 1,002,970 |
| 2024-07-19 | 136.50 | 137.80 | 134.70 | 137.10 | 134.08 | 908,543 |
| 2024-07-18 | 137.60 | 137.95 | 134.95 | 137.35 | 134.32 | 865,046 |
| 2024-07-17 | 135.50 | 137.60 | 135.15 | 137.60 | 134.57 | 875,241 |
| 2024-07-16 | 138.70 | 140.00 | 134.30 | 135.35 | 132.37 | 1,469,375 |
| 2024-07-15 | 138.50 | 138.65 | 134.10 | 135.10 | 132.12 | 1,429,365 |
| 2024-07-12 | 140.55 | 140.70 | 137.65 | 139.10 | 136.03 | 801,915 |
| 2024-07-11 | 138.15 | 139.90 | 135.65 | 139.45 | 136.38 | 1,212,299 |
| 2024-07-10 | 135.00 | 138.55 | 134.70 | 137.25 | 134.22 | 1,066,289 |
| 2024-07-09 | 132.05 | 135.80 | 132.05 | 133.95 | 131.00 | 1,067,668 |
| 2024-07-08 | 131.50 | 133.55 | 130.40 | 131.80 | 128.89 | 704,564 |
| 2024-07-05 | 130.95 | 132.55 | 130.40 | 131.65 | 128.75 | 1,216,991 |
| 2024-07-04 | 130.80 | 132.40 | 129.80 | 130.60 | 127.72 | 1,253,636 |
| 2024-07-03 | 127.30 | 130.30 | 127.30 | 130.30 | 127.43 | 811,473 |
| 2024-07-02 | 129.60 | 130.85 | 129.05 | 129.85 | 126.99 | 544,533 |
| 2024-07-01 | 132.10 | 132.50 | 128.95 | 129.80 | 126.94 | 735,416 |
| 2024-06-28 | 127.60 | 130.25 | 127.20 | 129.40 | 126.55 | 932,073 |
| 2024-06-27 | 125.30 | 127.35 | 124.60 | 127.10 | 124.30 | 705,771 |
| 2024-06-26 | 126.35 | 127.45 | 124.50 | 125.30 | 122.54 | 1,183,891 |
| 2024-06-25 | 128.10 | 128.45 | 125.75 | 125.90 | 123.12 | 671,593 |
| 2024-06-24 | 126.00 | 128.35 | 125.25 | 128.10 | 125.28 | 799,465 |
| 2024-06-20 | 124.75 | 128.05 | 124.75 | 127.70 | 124.88 | 1,865,048 |
| 2024-06-19 | 126.70 | 127.10 | 124.20 | 124.70 | 121.95 | 666,033 |
| 2024-06-18 | 127.15 | 128.15 | 125.30 | 126.70 | 123.91 | 874,496 |
| 2024-06-17 | 128.30 | 128.90 | 126.85 | 127.05 | 124.25 | 815,336 |
| 2024-06-14 | 132.05 | 132.05 | 127.85 | 128.25 | 125.42 | 903,234 |
| 2024-06-13 | 131.30 | 134.60 | 130.05 | 131.85 | 128.94 | 1,661,671 |
| 2024-06-12 | 128.50 | 132.90 | 127.05 | 131.90 | 128.99 | 1,693,624 |
| 2024-06-11 | 130.50 | 130.60 | 128.20 | 128.20 | 125.37 | 1,183,156 |
| 2024-06-10 | 129.25 | 130.10 | 128.10 | 129.85 | 126.99 | 908,562 |
| 2024-06-07 | 134.00 | 134.00 | 128.35 | 130.10 | 127.23 | 1,592,055 |
| 2024-06-05 | 134.90 | 136.55 | 133.75 | 134.35 | 131.39 | 1,024,232 |
| 2024-06-04 | 132.55 | 135.15 | 132.45 | 134.45 | 131.49 | 1,255,647 |
| 2024-06-03 | 131.60 | 132.95 | 130.70 | 132.95 | 130.02 | 1,859,274 |
| 2024-05-31 | 130.15 | 131.00 | 129.00 | 130.55 | 127.67 | 2,210,789 |
| 2024-05-30 | 127.75 | 130.35 | 127.20 | 130.00 | 127.13 | 708,192 |
| 2024-05-29 | 132.40 | 132.45 | 127.75 | 127.75 | 124.93 | 1,520,423 |
| 2024-05-28 | 132.90 | 134.90 | 131.80 | 132.35 | 129.43 | 754,900 |
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.