Castellum AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-13 | 112.60 | 115.20 | 111.80 | 114.90 | 112.99 | 4,056,636 |
| 2025-05-12 | 112.65 | 114.50 | 110.60 | 113.15 | 111.27 | 2,395,715 |
| 2025-05-09 | 111.00 | 114.40 | 110.25 | 113.85 | 111.96 | 2,283,814 |
| 2025-05-08 | 111.95 | 112.20 | 109.55 | 111.15 | 109.30 | 2,914,927 |
| 2025-05-07 | 109.00 | 112.25 | 108.90 | 112.00 | 109.53 | 3,155,723 |
| 2025-05-06 | 109.60 | 110.55 | 106.25 | 109.00 | 106.60 | 5,163,985 |
| 2025-05-05 | 116.80 | 117.45 | 115.50 | 116.30 | 113.74 | 830,693 |
| 2025-05-02 | 117.00 | 117.90 | 115.40 | 116.70 | 114.13 | 857,143 |
| 2025-04-30 | 116.35 | 117.10 | 115.50 | 117.05 | 114.47 | 1,145,497 |
| 2025-04-29 | 115.25 | 117.35 | 115.25 | 115.60 | 113.05 | 1,432,466 |
| 2025-04-28 | 116.00 | 116.10 | 113.80 | 114.90 | 112.37 | 895,906 |
| 2025-04-25 | 116.65 | 117.30 | 115.70 | 115.70 | 113.15 | 1,209,061 |
| 2025-04-24 | 115.00 | 117.50 | 114.40 | 116.55 | 113.98 | 1,136,290 |
| 2025-04-23 | 115.40 | 116.70 | 114.30 | 114.80 | 112.27 | 974,612 |
| 2025-04-22 | 112.35 | 115.30 | 111.80 | 114.90 | 112.37 | 1,226,857 |
| 2025-04-17 | 111.95 | 112.40 | 111.20 | 112.40 | 109.92 | 339,768 |
| 2025-04-16 | 112.15 | 113.35 | 111.45 | 112.10 | 109.63 | 895,433 |
| 2025-04-15 | 109.20 | 112.05 | 108.80 | 111.95 | 109.48 | 751,343 |
| 2025-04-14 | 109.50 | 109.50 | 107.05 | 108.65 | 106.25 | 904,625 |
| 2025-04-11 | 103.15 | 108.25 | 102.90 | 107.45 | 105.08 | 2,775,064 |
| 2025-04-10 | 104.25 | 105.90 | 102.50 | 103.35 | 101.07 | 2,988,891 |
| 2025-04-09 | 99.140 | 99.540 | 95.900 | 98.840 | 96.661 | 4,801,401 |
| 2025-04-08 | 102.65 | 103.55 | 99.560 | 102.50 | 100.24 | 3,098,474 |
| 2025-04-07 | 109.20 | 109.60 | 101.85 | 102.15 | 99.898 | 3,702,647 |
| 2025-04-04 | 113.90 | 117.80 | 110.65 | 111.65 | 109.19 | 3,303,409 |
| 2025-04-03 | 110.20 | 115.60 | 109.20 | 113.80 | 111.29 | 4,531,579 |
| 2025-04-02 | 110.50 | 110.50 | 108.80 | 110.50 | 108.06 | 765,122 |
| 2025-04-01 | 110.80 | 111.90 | 109.75 | 111.10 | 108.65 | 731,270 |
| 2025-03-31 | 111.30 | 111.95 | 109.55 | 110.80 | 108.36 | 1,331,104 |
| 2025-03-28 | 108.45 | 112.10 | 108.15 | 111.45 | 108.99 | 1,000,558 |
| 2025-03-27 | 107.90 | 109.55 | 107.65 | 108.00 | 105.62 | 1,116,697 |
| 2025-03-26 | 108.25 | 108.75 | 106.80 | 108.10 | 105.72 | 976,764 |
| 2025-03-25 | 108.00 | 108.95 | 107.20 | 108.45 | 106.06 | 1,193,684 |
| 2025-03-24 | 110.70 | 111.10 | 107.85 | 108.00 | 105.62 | 946,413 |
| 2025-03-21 | 110.95 | 111.15 | 109.75 | 110.60 | 108.16 | 2,056,686 |
| 2025-03-20 | 110.90 | 111.95 | 110.55 | 110.95 | 108.50 | 799,669 |
| 2025-03-19 | 111.20 | 111.65 | 110.25 | 110.50 | 108.06 | 1,326,527 |
| 2025-03-18 | 111.60 | 111.85 | 110.25 | 110.85 | 108.41 | 924,961 |
| 2025-03-17 | 110.85 | 111.85 | 109.65 | 111.50 | 109.04 | 781,202 |
| 2025-03-14 | 109.05 | 111.45 | 109.00 | 110.90 | 108.45 | 850,044 |
| 2025-03-13 | 107.75 | 109.45 | 107.50 | 108.80 | 106.40 | 1,510,279 |
| 2025-03-12 | 109.75 | 111.40 | 107.70 | 108.00 | 105.62 | 1,521,752 |
| 2025-03-11 | 111.10 | 112.05 | 109.45 | 109.45 | 107.04 | 2,299,333 |
| 2025-03-10 | 112.70 | 113.85 | 110.80 | 110.80 | 108.36 | 1,880,016 |
| 2025-03-07 | 111.00 | 113.50 | 110.10 | 112.65 | 110.17 | 2,613,685 |
| 2025-03-06 | 113.05 | 114.00 | 109.45 | 110.85 | 108.41 | 4,839,143 |
| 2025-03-05 | 114.70 | 117.25 | 113.80 | 114.20 | 111.68 | 2,472,424 |
| 2025-03-04 | 117.60 | 118.65 | 116.80 | 116.95 | 114.37 | 1,579,078 |
| 2025-03-03 | 118.95 | 119.30 | 116.90 | 117.80 | 115.20 | 1,989,309 |
| 2025-02-28 | 119.10 | 120.25 | 118.15 | 119.95 | 117.31 | 1,493,949 |
| 2025-02-27 | 120.25 | 120.75 | 118.80 | 119.45 | 116.82 | 1,104,673 |
| 2025-02-26 | 121.55 | 122.60 | 120.30 | 120.30 | 117.65 | 1,714,472 |
| 2025-02-25 | 119.70 | 122.00 | 119.70 | 121.55 | 118.87 | 2,201,481 |
| 2025-02-24 | 117.85 | 120.65 | 117.85 | 119.60 | 116.96 | 1,962,949 |
| 2025-02-21 | 117.50 | 119.00 | 116.70 | 117.40 | 114.81 | 2,602,829 |
| 2025-02-20 | 118.40 | 119.45 | 117.20 | 117.20 | 114.62 | 1,438,270 |
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.