Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 120.50 | 122.15 | 119.70 | 121.70 | 119.02 | 1,591,569 |
| 2025-02-12 | 121.45 | 123.35 | 118.95 | 119.75 | 117.11 | 2,656,156 |
| 2025-02-11 | 122.90 | 123.15 | 120.05 | 121.50 | 118.82 | 1,870,956 |
| 2025-02-10 | 122.95 | 123.90 | 122.20 | 122.65 | 119.95 | 2,153,868 |
| 2025-02-07 | 121.30 | 122.25 | 119.05 | 119.95 | 117.31 | 1,303,432 |
| 2025-02-06 | 122.30 | 122.60 | 119.80 | 121.40 | 118.72 | 1,217,906 |
| 2025-02-05 | 120.05 | 122.45 | 119.85 | 122.20 | 119.51 | 1,233,384 |
| 2025-02-04 | 118.70 | 121.05 | 118.60 | 120.20 | 117.55 | 1,269,522 |
| 2025-02-03 | 118.30 | 119.55 | 117.40 | 119.15 | 116.52 | 1,574,628 |
| 2025-01-31 | 122.15 | 122.15 | 119.90 | 120.50 | 117.84 | 1,677,545 |
| 2025-01-30 | 120.55 | 122.90 | 120.50 | 122.70 | 119.99 | 1,428,782 |
| 2025-01-29 | 121.95 | 122.25 | 119.75 | 120.50 | 117.84 | 3,074,601 |
| 2025-01-28 | 121.35 | 122.25 | 120.45 | 121.80 | 119.11 | 961,861 |
| 2025-01-27 | 118.15 | 121.85 | 117.25 | 121.55 | 118.87 | 1,258,532 |
| 2025-01-24 | 120.00 | 120.85 | 117.90 | 118.35 | 115.74 | 1,712,159 |
| 2025-01-23 | 117.90 | 120.15 | 117.30 | 119.70 | 117.06 | 1,890,327 |
| 2025-01-22 | 118.30 | 120.00 | 117.65 | 117.90 | 115.30 | 1,619,571 |
| 2025-01-21 | 118.10 | 118.60 | 117.60 | 118.60 | 115.98 | 1,637,077 |
| 2025-01-20 | 119.25 | 119.35 | 117.05 | 118.40 | 115.79 | 707,391 |
| 2025-01-17 | 118.40 | 120.10 | 117.95 | 119.25 | 116.62 | 1,146,479 |
| 2025-01-16 | 117.00 | 118.00 | 115.75 | 117.85 | 115.25 | 1,599,665 |
| 2025-01-15 | 113.45 | 118.00 | 113.45 | 116.50 | 113.93 | 2,406,119 |
| 2025-01-14 | 112.80 | 113.50 | 111.60 | 113.10 | 110.61 | 1,338,019 |
| 2025-01-13 | 112.25 | 113.00 | 111.35 | 111.85 | 109.38 | 1,299,717 |
| 2025-01-10 | 115.05 | 115.05 | 112.20 | 112.90 | 110.41 | 1,394,101 |
| 2025-01-09 | 115.45 | 116.10 | 114.90 | 115.30 | 112.76 | 1,930,363 |
| 2025-01-08 | 117.40 | 118.85 | 114.80 | 115.65 | 113.10 | 1,374,033 |
| 2025-01-07 | 120.95 | 121.60 | 117.15 | 117.40 | 114.81 | 2,435,145 |
| 2025-01-03 | 122.65 | 122.80 | 119.95 | 120.95 | 118.28 | 757,686 |
| 2025-01-02 | 120.60 | 122.15 | 119.85 | 121.90 | 119.21 | 747,862 |
| 2024-12-30 | 120.50 | 121.50 | 120.00 | 120.55 | 117.89 | 634,185 |
| 2024-12-27 | 119.55 | 120.85 | 119.10 | 120.85 | 118.19 | 871,944 |
| 2024-12-23 | 119.80 | 119.80 | 118.60 | 119.60 | 116.96 | 443,793 |
| 2024-12-20 | 116.65 | 120.35 | 116.50 | 120.15 | 117.50 | 2,122,885 |
| 2024-12-19 | 118.40 | 120.70 | 117.10 | 117.30 | 114.71 | 2,415,168 |
| 2024-12-18 | 120.95 | 122.15 | 120.40 | 121.65 | 118.97 | 686,548 |
| 2024-12-17 | 120.25 | 121.75 | 119.65 | 120.95 | 118.28 | 1,338,546 |
| 2024-12-16 | 122.20 | 122.45 | 120.25 | 120.75 | 118.09 | 946,501 |
| 2024-12-13 | 123.45 | 124.30 | 122.25 | 122.45 | 119.75 | 1,130,068 |
| 2024-12-12 | 124.55 | 125.50 | 122.85 | 123.70 | 120.97 | 961,346 |
| 2024-12-11 | 125.55 | 125.70 | 124.40 | 124.90 | 122.15 | 801,489 |
| 2024-12-10 | 124.60 | 126.25 | 122.85 | 125.70 | 122.93 | 2,019,692 |
| 2024-12-09 | 128.00 | 128.75 | 125.75 | 126.15 | 123.37 | 1,245,755 |
| 2024-12-06 | 127.35 | 129.30 | 127.20 | 127.80 | 124.98 | 937,914 |
| 2024-12-05 | 129.10 | 129.10 | 127.25 | 127.35 | 124.54 | 1,089,655 |
| 2024-12-04 | 128.50 | 129.85 | 128.10 | 129.25 | 126.40 | 1,036,426 |
| 2024-12-03 | 129.10 | 130.10 | 127.50 | 128.50 | 125.67 | 955,116 |
| 2024-12-02 | 128.25 | 130.25 | 128.05 | 129.00 | 126.16 | 853,421 |
| 2024-11-29 | 129.00 | 130.25 | 129.00 | 129.00 | 126.16 | 2,030,197 |
| 2024-11-28 | 128.15 | 128.70 | 127.55 | 128.60 | 125.76 | 665,119 |
| 2024-11-27 | 125.20 | 128.30 | 124.80 | 128.20 | 125.37 | 1,664,868 |
| 2024-11-26 | 125.00 | 125.65 | 124.00 | 125.00 | 122.24 | 746,713 |
| 2024-11-25 | 126.25 | 126.70 | 124.15 | 125.80 | 123.03 | 1,416,401 |
| 2024-11-22 | 122.15 | 125.10 | 122.15 | 125.05 | 122.29 | 990,430 |
| 2024-11-21 | 122.20 | 122.35 | 120.95 | 122.15 | 119.46 | 1,424,622 |
| 2024-11-20 | 124.20 | 124.70 | 121.70 | 122.20 | 119.51 | 1,142,403 |
| 2024-11-19 | 124.90 | 126.25 | 122.90 | 124.10 | 121.36 | 1,141,009 |
| 2024-11-18 | 126.65 | 126.65 | 123.80 | 124.30 | 121.56 | 1,505,032 |
| 2024-11-15 | 126.95 | 127.65 | 126.10 | 126.85 | 124.05 | 1,449,350 |
| 2024-11-14 | 127.00 | 128.60 | 126.70 | 128.00 | 125.18 | 792,129 |
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.