Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 114.85 | 115.55 | 114.35 | 114.50 | 113.16 | 884,432 |
| 2025-08-07 | 113.20 | 114.80 | 113.20 | 114.80 | 113.46 | 869,087 |
| 2025-08-06 | 113.15 | 114.50 | 112.45 | 113.00 | 111.68 | 854,814 |
| 2025-08-05 | 113.00 | 113.30 | 112.15 | 113.05 | 111.73 | 558,021 |
| 2025-08-04 | 112.15 | 113.10 | 111.45 | 112.75 | 111.43 | 774,126 |
| 2025-08-01 | 110.85 | 112.15 | 109.85 | 111.85 | 110.54 | 884,046 |
| 2025-07-31 | 112.35 | 113.10 | 111.60 | 111.70 | 110.39 | 963,089 |
| 2025-07-30 | 113.35 | 113.80 | 111.10 | 112.55 | 111.23 | 891,284 |
| 2025-07-29 | 114.60 | 114.85 | 112.00 | 113.25 | 111.93 | 826,219 |
| 2025-07-28 | 116.45 | 117.10 | 114.65 | 114.75 | 113.41 | 604,686 |
| 2025-07-25 | 115.70 | 115.85 | 114.45 | 115.35 | 114.00 | 578,401 |
| 2025-07-24 | 115.45 | 115.95 | 114.65 | 115.90 | 114.54 | 672,594 |
| 2025-07-23 | 116.50 | 117.15 | 115.20 | 115.45 | 114.10 | 704,714 |
| 2025-07-22 | 115.95 | 116.50 | 115.25 | 116.50 | 115.14 | 1,078,621 |
| 2025-07-21 | 114.00 | 116.65 | 114.00 | 116.00 | 114.64 | 893,082 |
| 2025-07-18 | 113.90 | 114.30 | 112.95 | 113.90 | 112.57 | 750,274 |
| 2025-07-17 | 113.50 | 114.50 | 112.95 | 113.45 | 112.12 | 1,655,849 |
| 2025-07-16 | 116.65 | 116.70 | 113.40 | 113.60 | 112.27 | 1,635,551 |
| 2025-07-15 | 116.00 | 119.10 | 114.55 | 117.25 | 115.88 | 1,613,745 |
| 2025-07-14 | 116.20 | 117.65 | 116.10 | 117.30 | 115.93 | 898,080 |
| 2025-07-11 | 117.70 | 117.90 | 116.50 | 116.80 | 115.43 | 785,064 |
| 2025-07-10 | 118.00 | 118.05 | 116.80 | 117.65 | 116.27 | 1,187,940 |
| 2025-07-09 | 117.20 | 117.80 | 116.05 | 117.40 | 116.03 | 1,254,848 |
| 2025-07-08 | 118.75 | 119.20 | 116.30 | 117.20 | 115.83 | 2,353,939 |
| 2025-07-07 | 122.90 | 123.05 | 118.70 | 119.25 | 117.86 | 907,672 |
| 2025-07-04 | 124.40 | 124.40 | 121.80 | 122.50 | 121.07 | 788,288 |
| 2025-07-03 | 124.80 | 125.35 | 123.55 | 124.45 | 122.99 | 1,005,466 |
| 2025-07-02 | 125.70 | 125.70 | 123.35 | 124.50 | 123.04 | 790,148 |
| 2025-07-01 | 124.60 | 125.90 | 124.15 | 125.10 | 123.64 | 1,005,643 |
| 2025-06-30 | 125.40 | 127.60 | 122.95 | 124.05 | 122.60 | 2,052,601 |
| 2025-06-27 | 124.80 | 126.15 | 123.85 | 125.85 | 124.38 | 916,295 |
| 2025-06-26 | 123.75 | 125.40 | 123.45 | 124.80 | 122.73 | 1,370,813 |
| 2025-06-25 | 123.50 | 124.95 | 122.55 | 123.10 | 121.06 | 1,284,637 |
| 2025-06-24 | 125.00 | 125.60 | 123.10 | 123.10 | 121.06 | 1,090,260 |
| 2025-06-23 | 120.15 | 124.00 | 120.15 | 123.65 | 121.60 | 1,008,327 |
| 2025-06-19 | 120.95 | 121.70 | 120.00 | 121.20 | 119.19 | 3,039,385 |
| 2025-06-18 | 120.00 | 121.95 | 119.75 | 121.75 | 119.73 | 1,455,695 |
| 2025-06-17 | 118.80 | 120.40 | 118.05 | 120.40 | 118.40 | 1,637,372 |
| 2025-06-16 | 116.50 | 119.05 | 115.85 | 118.90 | 116.93 | 1,167,051 |
| 2025-06-13 | 118.50 | 118.65 | 116.20 | 116.50 | 114.57 | 2,471,053 |
| 2025-06-12 | 124.35 | 125.00 | 119.45 | 119.55 | 117.56 | 3,985,864 |
| 2025-06-11 | 122.50 | 124.85 | 122.45 | 124.35 | 122.28 | 5,690,712 |
| 2025-06-10 | 122.65 | 122.75 | 121.70 | 122.35 | 120.32 | 1,802,052 |
| 2025-06-09 | 119.90 | 122.70 | 119.50 | 122.10 | 120.07 | 1,823,780 |
| 2025-06-05 | 120.00 | 122.05 | 118.80 | 119.45 | 117.47 | 3,647,672 |
| 2025-06-04 | 115.60 | 120.05 | 115.30 | 120.00 | 118.01 | 6,147,911 |
| 2025-06-03 | 120.00 | 120.00 | 116.15 | 117.15 | 115.20 | 4,775,173 |
| 2025-06-02 | 118.75 | 121.10 | 116.90 | 120.50 | 118.50 | 4,643,175 |
| 2025-05-30 | 117.95 | 121.25 | 117.95 | 119.00 | 117.02 | 2,195,215 |
| 2025-05-28 | 117.60 | 118.65 | 116.90 | 117.25 | 115.30 | 479,027 |
| 2025-05-27 | 118.00 | 118.85 | 116.90 | 117.20 | 115.25 | 1,111,091 |
| 2025-05-26 | 117.00 | 118.00 | 116.45 | 117.55 | 115.60 | 466,309 |
| 2025-05-23 | 115.00 | 117.80 | 114.95 | 116.20 | 114.27 | 2,236,391 |
| 2025-05-22 | 116.00 | 116.65 | 114.00 | 114.00 | 112.11 | 5,147,447 |
| 2025-05-21 | 116.00 | 117.00 | 113.80 | 117.00 | 115.06 | 4,488,877 |
| 2025-05-20 | 115.25 | 116.65 | 114.70 | 116.55 | 114.61 | 2,401,395 |
| 2025-05-19 | 116.35 | 116.45 | 112.15 | 115.00 | 113.09 | 3,645,684 |
| 2025-05-16 | 115.50 | 117.10 | 114.25 | 117.00 | 115.06 | 1,912,440 |
| 2025-05-15 | 113.35 | 115.40 | 113.15 | 113.75 | 111.86 | 1,103,543 |
| 2025-05-14 | 115.05 | 116.95 | 113.05 | 113.05 | 111.17 | 1,249,115 |
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.