Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 131.85 | 133.15 | 131.60 | 132.65 | 129.73 | 544,653 |
| 2024-05-24 | 132.20 | 133.05 | 131.50 | 131.60 | 128.70 | 813,424 |
| 2024-05-23 | 137.45 | 137.90 | 133.10 | 133.25 | 130.31 | 1,543,383 |
| 2024-05-22 | 134.50 | 137.90 | 132.35 | 137.90 | 134.86 | 1,946,459 |
| 2024-05-21 | 132.70 | 133.35 | 131.20 | 131.95 | 129.04 | 605,070 |
| 2024-05-20 | 132.75 | 134.00 | 132.05 | 132.70 | 129.77 | 474,531 |
| 2024-05-17 | 134.05 | 134.15 | 132.00 | 132.45 | 129.53 | 1,110,521 |
| 2024-05-16 | 135.20 | 137.35 | 134.00 | 134.30 | 131.34 | 940,225 |
| 2024-05-15 | 132.35 | 136.50 | 131.85 | 134.75 | 131.78 | 2,138,985 |
| 2024-05-14 | 130.20 | 132.25 | 129.20 | 131.15 | 128.26 | 1,842,555 |
| 2024-05-13 | 130.95 | 132.20 | 130.20 | 130.95 | 128.06 | 2,055,740 |
| 2024-05-10 | 131.80 | 133.80 | 130.05 | 130.95 | 128.06 | 2,082,941 |
| 2024-05-08 | 134.60 | 138.55 | 132.75 | 134.10 | 131.14 | 1,372,962 |
| 2024-05-07 | 131.05 | 135.30 | 129.50 | 134.25 | 131.29 | 1,733,532 |
| 2024-05-06 | 128.00 | 131.20 | 128.00 | 130.75 | 127.87 | 1,490,059 |
| 2024-05-03 | 135.80 | 135.80 | 126.80 | 131.95 | 129.04 | 3,584,112 |
| 2024-05-02 | 132.80 | 134.15 | 131.75 | 134.15 | 131.19 | 1,165,087 |
| 2024-04-30 | 131.75 | 133.30 | 130.90 | 133.30 | 130.36 | 671,461 |
| 2024-04-29 | 130.30 | 132.20 | 128.65 | 131.75 | 128.84 | 829,802 |
| 2024-04-26 | 127.60 | 130.25 | 127.20 | 129.95 | 127.08 | 1,632,734 |
| 2024-04-25 | 127.50 | 129.20 | 125.15 | 126.55 | 123.76 | 1,507,002 |
| 2024-04-24 | 132.30 | 132.30 | 127.55 | 127.55 | 124.74 | 1,632,212 |
| 2024-04-23 | 131.00 | 132.50 | 130.65 | 131.65 | 128.75 | 969,751 |
| 2024-04-22 | 129.85 | 131.00 | 129.50 | 130.45 | 127.57 | 935,111 |
| 2024-04-19 | 127.35 | 129.30 | 127.20 | 128.80 | 125.96 | 639,187 |
| 2024-04-18 | 126.45 | 129.15 | 126.15 | 128.70 | 125.86 | 759,574 |
| 2024-04-17 | 127.05 | 128.30 | 126.10 | 126.45 | 123.66 | 936,748 |
| 2024-04-16 | 128.10 | 129.20 | 126.65 | 127.35 | 124.54 | 1,157,986 |
| 2024-04-15 | 129.35 | 131.75 | 128.60 | 129.20 | 126.35 | 549,116 |
| 2024-04-12 | 130.65 | 132.85 | 128.40 | 129.35 | 126.50 | 1,299,857 |
| 2024-04-11 | 130.20 | 131.20 | 127.50 | 128.25 | 125.42 | 1,876,745 |
| 2024-04-10 | 134.60 | 135.25 | 129.30 | 131.00 | 128.11 | 1,899,638 |
| 2024-04-09 | 135.00 | 135.65 | 133.30 | 133.60 | 130.65 | 1,444,962 |
| 2024-04-08 | 134.40 | 136.90 | 133.75 | 136.80 | 133.78 | 872,512 |
| 2024-04-05 | 134.50 | 135.95 | 132.80 | 134.40 | 131.44 | 999,201 |
| 2024-04-04 | 137.50 | 138.40 | 135.55 | 135.85 | 132.85 | 1,682,280 |
| 2024-04-03 | 137.80 | 138.30 | 134.85 | 137.50 | 134.47 | 1,277,070 |
| 2024-04-02 | 139.65 | 140.65 | 137.05 | 137.80 | 134.76 | 1,321,092 |
| 2024-03-28 | 142.05 | 143.25 | 140.60 | 140.90 | 137.79 | 631,132 |
| 2024-03-27 | 140.00 | 143.00 | 138.90 | 141.70 | 138.58 | 791,593 |
| 2024-03-26 | 140.25 | 140.95 | 137.70 | 139.80 | 136.72 | 1,282,239 |
| 2024-03-25 | 140.30 | 141.10 | 139.05 | 140.25 | 137.16 | 1,013,532 |
| 2024-03-22 | 139.00 | 142.20 | 138.35 | 140.45 | 137.35 | 1,601,557 |
| 2024-03-21 | 137.45 | 140.15 | 137.05 | 138.95 | 135.89 | 1,163,939 |
| 2024-03-20 | 132.25 | 135.10 | 130.60 | 134.90 | 131.93 | 856,184 |
| 2024-03-19 | 129.95 | 132.55 | 129.40 | 132.45 | 129.53 | 607,975 |
| 2024-03-18 | 130.65 | 132.30 | 129.75 | 129.95 | 127.08 | 807,714 |
| 2024-03-15 | 133.50 | 133.90 | 130.80 | 131.30 | 128.40 | 1,490,387 |
| 2024-03-14 | 134.00 | 137.35 | 133.50 | 133.75 | 130.80 | 1,335,043 |
| 2024-03-13 | 133.65 | 134.45 | 132.40 | 133.80 | 130.85 | 1,210,620 |
| 2024-03-12 | 135.80 | 138.15 | 133.50 | 133.65 | 130.70 | 1,418,428 |
| 2024-03-11 | 134.20 | 137.45 | 133.55 | 135.80 | 132.81 | 1,495,087 |
| 2024-03-08 | 129.40 | 135.20 | 128.40 | 134.65 | 131.68 | 1,643,469 |
| 2024-03-07 | 125.85 | 130.45 | 124.40 | 129.05 | 126.20 | 1,229,775 |
| 2024-03-06 | 125.30 | 128.55 | 125.15 | 125.85 | 123.07 | 1,381,516 |
| 2024-03-05 | 125.50 | 126.70 | 124.90 | 125.30 | 122.54 | 994,041 |
| 2024-03-04 | 129.75 | 129.75 | 125.35 | 126.00 | 123.22 | 1,295,728 |
| 2024-03-01 | 124.75 | 128.20 | 124.75 | 128.15 | 125.32 | 1,382,605 |
| 2024-02-29 | 123.15 | 125.40 | 122.15 | 124.10 | 121.36 | 1,637,707 |
| 2024-02-28 | 124.00 | 124.25 | 120.60 | 122.10 | 119.41 | 1,804,617 |
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.