Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.70 | 126.20 | 123.90 | 125.85 | 125.85 | 931,584 |
| 2026-10-15 | 124.00 | 125.40 | 123.55 | 124.70 | 124.70 | 876,235 |
| 2026-10-14 | 120.65 | 123.90 | 120.55 | 123.05 | 123.05 | 1,219,494 |
| 2026-10-13 | 119.70 | 121.30 | 119.70 | 120.80 | 120.80 | 572,807 |
| 2026-10-12 | 118.50 | 119.65 | 118.15 | 119.15 | 119.15 | 1,011,468 |
| 2026-10-09 | 121.15 | 121.45 | 119.10 | 119.15 | 119.15 | 1,036,008 |
| 2026-10-08 | 120.35 | 121.05 | 119.05 | 119.50 | 119.50 | 1,083,015 |
| 2026-10-07 | 121.00 | 122.35 | 120.75 | 120.90 | 120.90 | 761,978 |
| 2026-10-06 | 120.70 | 121.90 | 120.35 | 121.50 | 121.50 | 1,127,797 |
| 2026-10-05 | 120.45 | 121.60 | 119.90 | 120.05 | 120.05 | 603,662 |
| 2026-10-02 | 122.55 | 122.75 | 120.85 | 121.20 | 121.20 | 895,821 |
| 2026-10-01 | 124.00 | 125.30 | 122.25 | 122.25 | 122.25 | 1,174,665 |
| 2026-09-30 | 126.55 | 126.55 | 124.05 | 124.25 | 124.25 | 1,314,099 |
| 2026-09-29 | 125.50 | 126.75 | 125.10 | 126.00 | 126.00 | 1,153,737 |
| 2026-09-28 | 125.60 | 126.45 | 124.60 | 125.35 | 125.35 | 1,227,432 |
| 2026-09-25 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | 742,382 |
| 2026-09-24 | 126.75 | 127.00 | 124.75 | 124.75 | 124.75 | 1,146,844 |
| 2026-09-23 | 128.50 | 128.50 | 126.35 | 126.75 | 126.75 | 840,547 |
| 2026-09-22 | 127.00 | 128.35 | 126.50 | 127.95 | 127.95 | 1,309,941 |
| 2026-09-21 | 125.80 | 127.30 | 125.45 | 127.00 | 127.00 | 1,201,917 |
| 2026-09-18 | 126.40 | 127.35 | 125.55 | 125.55 | 125.55 | 4,776,869 |
| 2026-09-17 | 127.95 | 128.50 | 126.80 | 126.90 | 126.90 | 1,564,591 |
| 2026-09-16 | 127.50 | 128.75 | 127.50 | 127.95 | 127.95 | 941,484 |
| 2026-09-15 | 128.20 | 129.15 | 126.50 | 127.90 | 127.90 | 1,083,030 |
| 2026-09-14 | 130.25 | 131.00 | 129.00 | 129.25 | 129.25 | 779,776 |
| 2026-09-11 | 129.85 | 130.80 | 128.50 | 130.25 | 130.25 | 849,788 |
| 2026-09-10 | 131.00 | 132.30 | 129.85 | 129.85 | 129.85 | 1,735,870 |
| 2026-09-09 | 131.80 | 132.20 | 131.00 | 131.40 | 131.40 | 1,127,409 |
| 2026-09-08 | 132.60 | 132.95 | 132.00 | 132.00 | 132.00 | 1,026,647 |
| 2026-09-07 | 132.40 | 133.20 | 131.40 | 132.65 | 132.65 | 1,162,038 |
| 2026-09-04 | 132.90 | 133.55 | 131.40 | 132.90 | 132.90 | 1,238,679 |
| 2026-09-03 | 131.40 | 134.70 | 131.40 | 133.45 | 133.45 | 1,385,863 |
| 2026-09-02 | 131.70 | 132.15 | 130.85 | 131.35 | 131.35 | 1,397,913 |
| 2026-09-01 | 131.00 | 132.35 | 130.50 | 131.70 | 131.70 | 1,739,024 |
| 2026-08-31 | 133.00 | 133.45 | 131.25 | 131.25 | 131.25 | 1,643,672 |
| 2026-08-28 | 133.50 | 134.35 | 133.15 | 133.50 | 133.50 | 1,030,595 |
| 2026-08-27 | 133.15 | 133.60 | 132.30 | 133.35 | 133.35 | 1,028,245 |
| 2026-08-26 | 133.65 | 134.10 | 132.85 | 133.25 | 133.25 | 1,374,335 |
| 2026-08-25 | 133.95 | 134.90 | 133.35 | 133.65 | 133.65 | 804,694 |
| 2026-08-24 | 133.00 | 134.55 | 133.00 | 133.90 | 133.90 | 1,831,731 |
| 2026-08-21 | 133.25 | 134.00 | 132.30 | 133.00 | 133.00 | 1,378,243 |
| 2026-08-20 | 134.65 | 134.95 | 133.10 | 133.60 | 133.60 | 1,458,783 |
| 2026-08-19 | 135.05 | 135.35 | 133.65 | 135.35 | 135.35 | 913,288 |
| 2026-08-18 | 134.70 | 135.90 | 134.20 | 135.25 | 135.25 | 2,334,504 |
| 2026-08-17 | 136.00 | 136.00 | 134.70 | 135.05 | 135.05 | 1,467,075 |
| 2026-08-14 | 136.70 | 136.75 | 135.30 | 136.20 | 136.20 | 1,655,690 |
| 2026-08-13 | 137.10 | 137.25 | 135.60 | 136.70 | 136.70 | 1,340,223 |
| 2026-08-12 | 136.00 | 137.30 | 135.00 | 136.75 | 136.75 | 1,511,628 |
| 2026-08-11 | 135.15 | 136.35 | 134.10 | 135.50 | 135.50 | 1,038,088 |
| 2026-08-10 | 136.55 | 136.80 | 135.20 | 135.65 | 135.65 | 990,392 |
| 2026-08-07 | 135.75 | 137.10 | 135.05 | 136.55 | 136.55 | 677,342 |
| 2026-08-06 | 136.50 | 136.70 | 135.25 | 135.80 | 135.80 | 1,008,239 |
| 2026-08-05 | 136.75 | 137.00 | 135.95 | 136.05 | 136.05 | 1,017,173 |
| 2026-08-04 | 135.35 | 136.75 | 134.50 | 136.75 | 136.75 | 1,220,590 |
| 2026-08-03 | 133.85 | 135.70 | 133.65 | 135.35 | 135.35 | 953,784 |
| 2026-07-31 | 133.70 | 134.70 | 133.10 | 133.85 | 133.85 | 1,264,727 |
| 2026-07-30 | 133.00 | 134.65 | 132.45 | 133.65 | 133.65 | 881,895 |
| 2026-07-29 | 133.95 | 134.10 | 132.40 | 133.35 | 133.35 | 1,025,790 |
| 2026-07-28 | 133.00 | 133.95 | 132.25 | 133.70 | 133.70 | 841,218 |
| 2026-07-27 | 131.90 | 132.75 | 131.35 | 132.25 | 132.25 | 1,128,029 |
Page 1 of 21 · 1,257 trading daysOlder →
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.