Castellum AB - Price History
Monthly price history for CAST.ST (Castellum AB)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | SEK129.95 | SEK129.95 |
March 2024 | SEK140.90 | SEK140.90 |
February 2024 | SEK124.10 | SEK124.10 |
January 2024 | SEK135.45 | SEK135.45 |
December 2023 | SEK143.30 | SEK143.30 |
November 2023 | SEK128.15 | SEK128.15 |
October 2023 | SEK106.55 | SEK106.55 |
September 2023 | SEK111.35 | SEK111.35 |
August 2023 | SEK117 | SEK117 |
July 2023 | SEK119.95 | SEK119.95 |
June 2023 | SEK102.95 | SEK102.95 |
May 2023 | SEK101.60 | SEK101.60 |
April 2023 | SEK104.42 | SEK124.30 |
March 2023 | SEK101.14 | SEK120.40 |
February 2023 | SEK112.44 | SEK133.85 |
January 2023 | SEK119.96 | SEK142.80 |
December 2022 | SEK106.06 | SEK126.25 |
November 2022 | SEK105.85 | SEK127.90 |
October 2022 | SEK104.53 | SEK126.30 |
September 2022 | SEK103.58 | SEK125.15 |
August 2022 | SEK122.36 | SEK150.15 |
July 2022 | SEK132.26 | SEK162.30 |
June 2022 | SEK107.12 | SEK131.45 |
May 2022 | SEK152.55 | SEK189.70 |
April 2022 | SEK157.53 | SEK195.90 |
March 2022 | SEK186.08 | SEK233.30 |
February 2022 | SEK168.77 | SEK211.60 |
January 2022 | SEK173.88 | SEK218 |
December 2021 | SEK194.45 | SEK243.80 |
November 2021 | SEK203.15 | SEK254.70 |
October 2021 | SEK182.17 | SEK228.40 |
September 2021 | SEK171.08 | SEK214.50 |
August 2021 | SEK197.40 | SEK251.30 |
July 2021 | SEK189.39 | SEK241.10 |
June 2021 | SEK171.08 | SEK217.80 |
May 2021 | SEK168.41 | SEK214.40 |
April 2021 | SEK161.90 | SEK206.10 |
March 2021 | SEK151.29 | SEK192.60 |
February 2021 | SEK152.10 | SEK197 |
January 2021 | SEK155.19 | SEK201 |
December 2020 | SEK161.13 | SEK208.70 |
November 2020 | SEK163.76 | SEK212.10 |
October 2020 | SEK143.14 | SEK185.40 |
September 2020 | SEK157.50 | SEK204 |
August 2020 | SEK134.56 | SEK177 |
July 2020 | SEK142.70 | SEK187.70 |
June 2020 | SEK132.32 | SEK174.05 |
May 2020 | SEK134.14 | SEK176.45 |
April 2020 | SEK130.34 | SEK171.45 |
March 2020 | SEK127.72 | SEK168 |
February 2020 | SEK164.40 | SEK221 |
January 2020 | SEK176 | SEK236.60 |
December 2019 | SEK163.65 | SEK220 |
November 2019 | SEK152.49 | SEK205 |
October 2019 | SEK146.73 | SEK197.25 |
September 2019 | SEK156.81 | SEK210.80 |
August 2019 | SEK153.49 | SEK209.50 |
July 2019 | SEK143.96 | SEK196.50 |
June 2019 | SEK130.08 | SEK177.55 |
May 2019 | SEK132.06 | SEK180.25 |
April 2019 | SEK125.10 | SEK170.75 |
March 2019 | SEK132.13 | SEK180.35 |
February 2019 | SEK121.14 | SEK168.25 |
January 2019 | SEK123.41 | SEK171.40 |
December 2018 | SEK117.61 | SEK163.35 |
November 2018 | SEK114.62 | SEK159.20 |
October 2018 | SEK113.65 | SEK157.85 |
September 2018 | SEK114.55 | SEK159.10 |
August 2018 | SEK117.17 | SEK165.40 |
July 2018 | SEK112.39 | SEK158.65 |
June 2018 | SEK102.82 | SEK145.15 |
May 2018 | SEK100.31 | SEK141.60 |
April 2018 | SEK100.59 | SEK142 |
March 2018 | SEK96.70 | SEK136.50 |
February 2018 | SEK90.95 | SEK130.95 |
January 2018 | SEK94.32 | SEK135.80 |
December 2017 | SEK96.13 | SEK138.40 |
November 2017 | SEK94.18 | SEK135.60 |
October 2017 | SEK93.28 | SEK134.30 |
September 2017 | SEK88.76 | SEK127.80 |
August 2017 | SEK84.72 | SEK124.40 |
July 2017 | SEK85.47 | SEK125.50 |
June 2017 | SEK84.24 | SEK123.70 |
May 2017 | SEK88.33 | SEK129.70 |
April 2017 | SEK82.61 | SEK121.30 |
March 2017 | SEK80.91 | SEK118.80 |
February 2017 | SEK77.62 | SEK122.30 |
January 2017 | SEK76.47 | SEK120.50 |
December 2016 | SEK79.26 | SEK124.90 |
November 2016 | SEK77.17 | SEK121.60 |
October 2016 | SEK77.68 | SEK122.40 |
September 2016 | SEK81.55 | SEK128.50 |
August 2016 | SEK82.12 | SEK129.40 |
July 2016 | SEK82.12 | SEK129.40 |
June 2016 | SEK76.09 | SEK119.90 |
May 2016 | SEK72.16 | SEK113.70 |
April 2016 | SEK70.76 | SEK128.50 |
March 2016 | SEK71.09 | SEK129.10 |
February 2016 | SEK68.80 | SEK129.70 |
January 2016 | SEK67.63 | SEK127.50 |
December 2015 | SEK64.02 | SEK120.70 |
November 2015 | SEK65.08 | SEK122.70 |
October 2015 | SEK67.90 | SEK128 |
September 2015 | SEK62.43 | SEK117.70 |
August 2015 | SEK63.60 | SEK119.90 |
July 2015 | SEK65.24 | SEK123 |
June 2015 | SEK61.80 | SEK116.50 |
May 2015 | SEK64.87 | SEK122.30 |
April 2015 | SEK69.06 | SEK130.20 |
March 2015 | SEK69.12 | SEK130.30 |
February 2015 | SEK73.17 | SEK142.80 |
January 2015 | SEK66.71 | SEK130.20 |
December 2014 | SEK62.56 | SEK122.10 |
November 2014 | SEK61.84 | SEK120.70 |
October 2014 | SEK58 | SEK113.20 |
September 2014 | SEK56.26 | SEK109.80 |
August 2014 | SEK58.41 | SEK114 |
July 2014 | SEK59.44 | SEK116 |
June 2014 | SEK60.72 | SEK118.50 |
May 2014 | SEK58.97 | SEK115.10 |
April 2014 | SEK56.67 | SEK110.60 |
March 2014 | SEK55.13 | SEK107.60 |
February 2014 | SEK55.28 | SEK112.30 |
January 2014 | SEK51.48 | SEK104.60 |
December 2013 | SEK49.27 | SEK100.10 |
November 2013 | SEK48.80 | SEK99.15 |
October 2013 | SEK48.92 | SEK99.40 |
September 2013 | SEK45.11 | SEK91.65 |
August 2013 | SEK44.67 | SEK90.75 |
July 2013 | SEK45.78 | SEK93 |
June 2013 | SEK44.79 | SEK91 |
May 2013 | SEK49.17 | SEK99.90 |
April 2013 | SEK47.74 | SEK97 |
March 2013 | SEK45.68 | SEK92.80 |
February 2013 | SEK45.91 | SEK97.20 |
January 2013 | SEK44.30 | SEK93.80 |
December 2012 | SEK43.59 | SEK92.30 |
November 2012 | SEK42.84 | SEK90.70 |
October 2012 | SEK41.96 | SEK88.85 |
September 2012 | SEK41.96 | SEK88.85 |
August 2012 | SEK41.82 | SEK88.55 |
July 2012 | SEK43.14 | SEK91.35 |
June 2012 | SEK39.44 | SEK83.50 |
May 2012 | SEK38.49 | SEK81.50 |
April 2012 | SEK40.17 | SEK85.05 |
March 2012 | SEK39.36 | SEK83.35 |
February 2012 | SEK39.40 | SEK87.10 |
January 2012 | SEK39.13 | SEK86.50 |
December 2011 | SEK38.59 | SEK85.30 |
November 2011 | SEK38.20 | SEK84.45 |
October 2011 | SEK40.10 | SEK88.65 |
September 2011 | SEK38.16 | SEK84.35 |
August 2011 | SEK41.37 | SEK91.45 |
July 2011 | SEK41.30 | SEK91.30 |
June 2011 | SEK42.88 | SEK94.80 |
May 2011 | SEK43.74 | SEK96.70 |
April 2011 | SEK42.39 | SEK93.70 |
March 2011 | SEK41.53 | SEK91.80 |
February 2011 | SEK39.41 | SEK90.60 |
January 2011 | SEK39.13 | SEK89.95 |
December 2010 | SEK39.82 | SEK91.55 |
November 2010 | SEK34.86 | SEK80.15 |
October 2010 | SEK38.04 | SEK87.45 |
September 2010 | SEK39 | SEK89.65 |
August 2010 | SEK32.93 | SEK75.70 |
July 2010 | SEK32.54 | SEK74.80 |
June 2010 | SEK30.93 | SEK71.10 |
May 2010 | SEK29.91 | SEK68.75 |
April 2010 | SEK28.71 | SEK66 |
March 2010 | SEK31.65 | SEK72.75 |
February 2010 | SEK29.32 | SEK70.75 |
January 2010 | SEK27.86 | SEK67.25 |
December 2009 | SEK30.04 | SEK72.50 |
November 2009 | SEK27.66 | SEK66.75 |
October 2009 | SEK27.86 | SEK67.25 |
September 2009 | SEK27.97 | SEK67.50 |
August 2009 | SEK27.66 | SEK66.75 |
July 2009 | SEK22.06 | SEK53.25 |
June 2009 | SEK20.34 | SEK49.10 |
May 2009 | SEK21.03 | SEK50.75 |
April 2009 | SEK21.24 | SEK51.25 |
March 2009 | SEK19.18 | SEK46.30 |
February 2009 | SEK21.71 | SEK56 |
January 2009 | SEK20.74 | SEK53.50 |
December 2008 | SEK23.55 | SEK60.75 |
November 2008 | SEK19.11 | SEK49.30 |
October 2008 | SEK19.96 | SEK51.50 |
September 2008 | SEK23.07 | SEK59.50 |
August 2008 | SEK25.68 | SEK66.25 |
July 2008 | SEK23.55 | SEK60.75 |
June 2008 | SEK22.29 | SEK57.50 |
May 2008 | SEK25.58 | SEK66 |
April 2008 | SEK26.17 | SEK67.50 |
March 2008 | SEK28.10 | SEK72.50 |
February 2008 | SEK28.38 | SEK76.25 |
January 2008 | SEK26.70 | SEK71.75 |
December 2007 | SEK25.03 | SEK67.25 |
November 2007 | SEK27.26 | SEK73.25 |
October 2007 | SEK29.96 | SEK80.50 |
September 2007 | SEK29.86 | SEK80.25 |
August 2007 | SEK31.82 | SEK85.50 |
July 2007 | SEK30.61 | SEK82.25 |
June 2007 | SEK30.80 | SEK82.75 |
May 2007 | SEK37.68 | SEK101.25 |
April 2007 | SEK38.14 | SEK102.50 |
March 2007 | SEK37.59 | SEK101 |
February 2007 | SEK34.36 | SEK95 |
January 2007 | SEK34 | SEK94 |
December 2006 | SEK33 | SEK91.25 |
November 2006 | SEK31.38 | SEK86.75 |
October 2006 | SEK31.29 | SEK86.50 |
September 2006 | SEK29.84 | SEK82.50 |
August 2006 | SEK28.21 | SEK78 |
July 2006 | SEK27.22 | SEK75.25 |
June 2006 | SEK26.68 | SEK73.75 |
May 2006 | SEK23.51 | SEK65 |
April 2006 | SEK25.95 | SEK71.75 |
March 2006 | SEK29.80 | SEK329.50 |
February 2006 | SEK29.06 | SEK331.50 |
January 2006 | SEK25.86 | SEK295 |
December 2005 | SEK25.07 | SEK286 |
November 2005 | SEK25.77 | SEK294 |
October 2005 | SEK24.19 | SEK276 |
September 2005 | SEK25.07 | SEK286 |
August 2005 | SEK23.36 | SEK266.50 |
July 2005 | SEK28.62 | SEK326.50 |
June 2005 | SEK27.87 | SEK318 |
May 2005 | SEK25.16 | SEK287 |
April 2005 | SEK23.10 | SEK263.50 |
March 2005 | SEK20.25 | SEK231 |
February 2005 | SEK19.63 | SEK233 |
January 2005 | SEK19.59 | SEK232.50 |
December 2004 | SEK20.05 | SEK238 |
November 2004 | SEK19.67 | SEK233.50 |
October 2004 | SEK17.19 | SEK204 |
September 2004 | SEK17.78 | SEK211 |
August 2004 | SEK15.84 | SEK188 |
July 2004 | SEK15.63 | SEK185.50 |
June 2004 | SEK15.25 | SEK181 |
May 2004 | SEK14.83 | SEK176 |
April 2004 | SEK13.94 | SEK165.50 |
March 2004 | SEK15.17 | SEK180 |
February 2004 | SEK14.16 | SEK176 |
January 2004 | SEK13.15 | SEK163.50 |
December 2003 | SEK13.67 | SEK170 |
November 2003 | SEK12.87 | SEK160 |
October 2003 | SEK12.51 | SEK155.50 |
September 2003 | SEK10.98 | SEK136.50 |
August 2003 | SEK11.14 | SEK138.50 |
July 2003 | SEK11.54 | SEK143.50 |
June 2003 | SEK11.06 | SEK137.50 |
May 2003 | SEK10.46 | SEK130 |
April 2003 | SEK9.53 | SEK118.50 |
March 2003 | SEK9.17 | SEK114 |
February 2003 | SEK8.98 | SEK119 |
January 2003 | SEK8.91 | SEK118 |
December 2002 | SEK9.21 | SEK122 |
November 2002 | SEK9.17 | SEK121.50 |
October 2002 | SEK8.76 | SEK116 |
September 2002 | SEK7.66 | SEK101.50 |
August 2002 | SEK8.76 | SEK116 |
July 2002 | SEK9.14 | SEK121 |
June 2002 | SEK9.51 | SEK126 |
May 2002 | SEK9.66 | SEK128 |
April 2002 | SEK9.62 | SEK127.50 |
March 2002 | SEK8.80 | SEK116.50 |
February 2002 | SEK8.36 | SEK117 |
January 2002 | SEK8.18 | SEK114.50 |
December 2001 | SEK7.75 | SEK108.50 |
November 2001 | SEK8 | SEK112 |
October 2001 | SEK7.82 | SEK109.50 |
September 2001 | SEK6.96 | SEK97.50 |
August 2001 | SEK7.79 | SEK109 |
July 2001 | SEK7.75 | SEK108.50 |
June 2001 | SEK7.64 | SEK107 |
May 2001 | SEK7.11 | SEK99.50 |
April 2001 | SEK7.11 | SEK99.50 |
March 2001 | SEK7.14 | SEK100 |
February 2001 | SEK7.28 | SEK107.50 |
January 2001 | SEK7.04 | SEK104 |
December 2000 | SEK7.04 | SEK104 |
November 2000 | SEK7.11 | SEK105 |
October 2000 | SEK7.21 | SEK106.50 |
September 2000 | SEK6.74 | SEK99.50 |
August 2000 | SEK6.16 | SEK91 |
July 2000 | SEK6.06 | SEK89.50 |
June 2000 | SEK6.43 | SEK95 |
May 2000 | SEK5.69 | SEK84 |
April 2000 | SEK5.34 | SEK83 |
March 2000 | SEK5.18 | SEK80.50 |
February 2000 | SEK4.57 | SEK71 |
January 2000 | SEK4.79 | SEK74.50 |
December 1999 | SEK5.34 | SEK83 |
November 1999 | SEK5.21 | SEK81 |
October 1999 | SEK4.57 | SEK71 |
September 1999 | SEK4.54 | SEK70.50 |
August 1999 | SEK4.96 | SEK77 |
July 1999 | SEK4.76 | SEK74 |
June 1999 | SEK5.15 | SEK80 |
May 1999 | SEK5.28 | SEK82 |
April 1999 | SEK4.96 | SEK77 |
March 1999 | SEK4.92 | SEK76.50 |
February 1999 | SEK5.20 | SEK84.50 |
January 1999 | SEK4.49 | SEK73 |
December 1998 | SEK5.42 | SEK88 |
November 1998 | SEK4.68 | SEK76 |
October 1998 | SEK4.24 | SEK69 |
September 1998 | SEK4.77 | SEK77.50 |
August 1998 | SEK4.71 | SEK76.50 |
July 1998 | SEK5.66 | SEK92 |
June 1998 | SEK5.78 | SEK94 |
May 1998 | SEK5.84 | SEK95 |
April 1998 | SEK5.66 | SEK92 |
March 1998 | SEK5.14 | SEK83.50 |
February 1998 | SEK5.48 | SEK92 |
January 1998 | SEK5.06 | SEK85 |
December 1997 | SEK4.71 | SEK79 |
November 1997 | SEK4.32 | SEK72.50 |
October 1997 | SEK4.17 | SEK70 |
September 1997 | SEK4.35 | SEK73 |
August 1997 | SEK3.81 | SEK64 |
July 1997 | SEK3.96 | SEK66.50 |
June 1997 | SEK3.46 | SEK58 |
May 1997 | SEK3.22 | SEK54 |
CAST.ST
Price: SEK129.95
52 week price:
Payout Ratio Range:
Earnings Per Share: -23.76 SEK
P/E Ratio: -5.32
Exchange: STO
Sector: Real Estate
Industry: Real Estate - Development
Volume: 2.7 million
Market Capitalization: 66.2 billion
Average Dividend Frequency: 1