Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 127.80 | 129.10 | 126.20 | 127.05 | 124.25 | 984,534 |
| 2024-11-12 | 129.55 | 130.05 | 127.80 | 128.45 | 125.62 | 936,402 |
| 2024-11-11 | 131.50 | 132.55 | 130.30 | 130.45 | 127.57 | 1,085,057 |
| 2024-11-08 | 129.50 | 131.60 | 128.95 | 131.30 | 128.40 | 1,427,127 |
| 2024-11-07 | 126.90 | 129.85 | 126.90 | 128.85 | 126.01 | 2,280,968 |
| 2024-11-06 | 130.70 | 131.35 | 125.95 | 125.95 | 123.17 | 2,912,648 |
| 2024-11-05 | 131.00 | 132.30 | 130.45 | 130.95 | 128.06 | 550,454 |
| 2024-11-04 | 130.75 | 132.50 | 130.45 | 131.40 | 128.50 | 1,577,059 |
| 2024-11-01 | 130.15 | 133.15 | 130.15 | 131.15 | 128.26 | 773,330 |
| 2024-10-31 | 133.90 | 134.45 | 131.95 | 132.85 | 129.92 | 2,558,484 |
| 2024-10-30 | 136.85 | 137.85 | 134.65 | 134.75 | 131.78 | 1,061,954 |
| 2024-10-29 | 139.60 | 140.10 | 136.80 | 136.85 | 133.83 | 711,744 |
| 2024-10-28 | 136.00 | 139.30 | 135.80 | 139.10 | 136.03 | 1,218,123 |
| 2024-10-25 | 134.70 | 136.75 | 133.75 | 135.20 | 132.22 | 1,237,926 |
| 2024-10-24 | 135.30 | 136.40 | 134.65 | 134.70 | 131.73 | 968,561 |
| 2024-10-23 | 135.50 | 136.40 | 134.15 | 135.40 | 132.41 | 1,053,894 |
| 2024-10-22 | 136.15 | 136.90 | 132.80 | 135.60 | 132.61 | 1,859,185 |
| 2024-10-21 | 140.05 | 140.95 | 137.05 | 137.05 | 134.03 | 1,334,738 |
| 2024-10-18 | 141.70 | 141.85 | 139.90 | 140.50 | 137.40 | 1,100,471 |
| 2024-10-17 | 144.75 | 144.75 | 140.80 | 141.70 | 138.58 | 837,133 |
| 2024-10-16 | 144.00 | 145.25 | 143.80 | 144.75 | 141.56 | 508,277 |
| 2024-10-15 | 144.90 | 145.20 | 143.35 | 144.20 | 141.02 | 546,279 |
| 2024-10-14 | 145.45 | 146.15 | 142.40 | 144.45 | 141.26 | 699,703 |
| 2024-10-11 | 143.15 | 146.10 | 142.80 | 145.45 | 142.24 | 652,999 |
| 2024-10-10 | 144.50 | 145.55 | 141.05 | 143.15 | 139.99 | 1,487,049 |
| 2024-10-09 | 145.95 | 147.40 | 144.20 | 144.95 | 141.75 | 1,000,486 |
| 2024-10-08 | 145.45 | 147.65 | 145.10 | 145.95 | 142.73 | 577,820 |
| 2024-10-07 | 147.95 | 147.95 | 144.80 | 146.15 | 142.93 | 871,622 |
| 2024-10-04 | 149.55 | 151.05 | 147.35 | 148.20 | 144.93 | 719,050 |
| 2024-10-03 | 151.05 | 152.00 | 148.80 | 149.55 | 146.25 | 532,839 |
| 2024-10-02 | 150.25 | 151.10 | 147.45 | 151.05 | 147.72 | 773,675 |
| 2024-10-01 | 148.85 | 152.20 | 148.30 | 150.15 | 146.84 | 816,425 |
| 2024-09-30 | 148.80 | 149.05 | 146.45 | 148.85 | 145.57 | 1,255,882 |
| 2024-09-27 | 147.80 | 149.75 | 147.15 | 149.00 | 145.71 | 843,298 |
| 2024-09-26 | 147.05 | 149.35 | 146.55 | 147.80 | 144.54 | 1,297,641 |
| 2024-09-25 | 147.00 | 148.30 | 144.85 | 146.45 | 143.22 | 1,146,973 |
| 2024-09-24 | 148.00 | 148.35 | 144.75 | 147.00 | 143.76 | 797,307 |
| 2024-09-23 | 144.95 | 147.95 | 144.10 | 147.65 | 144.39 | 918,572 |
| 2024-09-20 | 143.70 | 145.20 | 143.10 | 145.00 | 141.80 | 2,240,718 |
| 2024-09-19 | 144.20 | 146.65 | 142.95 | 143.70 | 140.53 | 1,207,246 |
| 2024-09-18 | 144.00 | 144.20 | 142.65 | 143.00 | 139.85 | 567,679 |
| 2024-09-17 | 146.10 | 146.35 | 143.65 | 144.00 | 140.82 | 869,708 |
| 2024-09-16 | 147.30 | 148.40 | 145.50 | 145.50 | 142.29 | 1,059,422 |
| 2024-09-13 | 146.40 | 148.40 | 145.75 | 147.25 | 144.00 | 893,919 |
| 2024-09-12 | 146.30 | 147.30 | 145.00 | 146.00 | 142.78 | 661,095 |
| 2024-09-11 | 148.50 | 148.60 | 143.65 | 145.25 | 142.05 | 958,387 |
| 2024-09-10 | 141.50 | 147.70 | 141.15 | 147.70 | 144.44 | 1,218,522 |
| 2024-09-09 | 142.85 | 143.20 | 140.55 | 141.50 | 138.38 | 848,314 |
| 2024-09-06 | 140.00 | 143.70 | 139.50 | 142.85 | 139.70 | 1,320,050 |
| 2024-09-05 | 140.50 | 142.70 | 139.90 | 142.35 | 139.21 | 970,043 |
| 2024-09-04 | 135.80 | 140.90 | 134.50 | 140.55 | 137.45 | 1,395,453 |
| 2024-09-03 | 139.00 | 139.15 | 135.35 | 137.15 | 134.13 | 1,819,650 |
| 2024-09-02 | 140.50 | 140.85 | 138.55 | 139.75 | 136.67 | 751,286 |
| 2024-08-30 | 138.60 | 141.70 | 138.60 | 140.45 | 137.35 | 1,598,915 |
| 2024-08-29 | 141.85 | 142.70 | 137.90 | 138.25 | 135.20 | 962,672 |
| 2024-08-28 | 142.00 | 142.70 | 140.90 | 141.85 | 138.72 | 846,331 |
| 2024-08-27 | 143.15 | 144.40 | 140.85 | 141.90 | 138.77 | 858,140 |
| 2024-08-26 | 142.70 | 143.40 | 141.05 | 143.15 | 139.99 | 819,683 |
| 2024-08-23 | 138.55 | 141.05 | 138.50 | 140.75 | 137.65 | 724,823 |
| 2024-08-22 | 137.40 | 139.10 | 137.40 | 138.25 | 135.20 | 450,495 |
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.