Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	111.90	112.30	111.05	112.05	112.05	-0.16%	263,754
Mar 11, 2026	113.28	113.75	111.85	112.24	112.23	-1.87%	109,631
Mar 10, 2026	114.40	114.70	114.00	114.37	114.37	2.11%	117,441
Mar 9, 2026	112.58	112.70	111.05	112.01	112.01	-2.90%	76,945
Mar 6, 2026	116.15	116.83	114.58	115.35	115.35	-0.88%	42,893
Mar 5, 2026	115.20	116.90	114.48	116.37	116.37	1.33%	95,687
Mar 4, 2026	113.40	116.85	113.90	114.85	114.85	1.20%	29,329
Mar 3, 2026	115.60	115.50	112.55	113.48	113.48	-3.34%	179,299
Mar 2, 2026	117.30	118.33	116.65	117.40	117.40	-2.29%	124,817
Feb 27, 2026	118.10	120.50	118.10	120.15	120.15	2.07%	159,223
Feb 26, 2026	117.90	118.65	116.25	117.72	117.71	1.17%	123,995
Feb 25, 2026	116.30	116.80	115.70	116.35	116.35	-0.47%	61,359
Feb 24, 2026	113.83	117.70	115.25	116.90	116.90	2.45%	208,307
Feb 23, 2026	115.00	115.00	113.28	114.10	114.10	-0.78%	202,738
Feb 20, 2026	111.25	115.00	111.00	115.00	115.00	9.01%	118,218
Feb 19, 2026	105.13	106.15	104.75	105.50	105.50	-	496,980
Feb 18, 2026	105.53	108.05	105.50	105.50	105.50	-1.40%	37,569
Feb 17, 2026	106.55	108.35	106.75	107.00	107.00	-0.54%	105,879
Feb 16, 2026	108.33	108.35	106.40	107.58	107.58	-0.85%	101,496
Feb 13, 2026	108.70	109.60	108.20	108.50	108.50	-0.34%	77,511
Feb 12, 2026	109.10	109.85	106.80	108.87	108.87	-0.54%	97,303
Feb 11, 2026	111.10	111.20	108.30	109.47	109.47	-0.91%	91,264
Feb 10, 2026	110.23	111.15	109.90	110.47	110.47	0.59%	13,547
Feb 9, 2026	110.25	111.25	108.25	109.82	109.82	1.80%	44,384
Feb 6, 2026	108.88	110.20	107.35	107.88	107.88	-0.95%	369,990
Feb 5, 2026	110.63	110.00	107.95	108.92	108.92	-1.57%	35,199
Feb 4, 2026	109.15	111.30	108.20	110.65	110.65	1.54%	28,082
Feb 3, 2026	110.80	110.05	108.30	108.98	108.98	-1.25%	52,499
Feb 2, 2026	110.40	111.45	108.95	110.35	110.35	-0.71%	134,660
Jan 30, 2026	111.50	111.60	110.10	111.14	111.14	0.22%	59,725
Jan 29, 2026	110.18	112.20	110.20	110.90	110.90	2.21%	36,084
Jan 28, 2026	108.83	110.33	108.30	108.50	108.50	0.01%	24,263
Jan 27, 2026	109.23	109.15	108.10	108.49	108.49	-0.10%	648,986
Jan 26, 2026	109.05	109.38	107.40	108.60	108.60	1.03%	110,824
Jan 23, 2026	108.55	108.30	106.90	107.49	107.49	1.33%	75,130
Jan 22, 2026	106.28	106.85	105.45	106.08	106.08	1.38%	40,092
Jan 21, 2026	105.25	105.10	104.10	104.64	104.64	-1.27%	28,846
Jan 20, 2026	107.45	107.30	104.90	105.98	105.98	-1.89%	31,861
Jan 19, 2026	108.68	109.15	107.70	108.02	108.02	-2.56%	88,113
Jan 16, 2026	110.75	111.40	109.95	110.86	110.86	0.17%	50,535
Jan 15, 2026	108.25	111.55	108.50	110.68	110.68	2.94%	66,744
Jan 14, 2026	109.78	108.65	106.85	107.51	107.51	-1.28%	92,215
Jan 13, 2026	109.10	109.90	108.35	108.91	108.91	-0.13%	103,490
Jan 12, 2026	109.28	109.80	108.10	109.05	109.05	0.66%	20,408
Jan 9, 2026	109.58	109.63	107.88	108.34	108.34	-1.46%	273,867
Jan 8, 2026	109.93	110.45	108.95	109.95	109.95	0.57%	171,469
Jan 7, 2026	106.48	109.60	106.30	109.32	109.32	4.03%	3,026,836
Jan 5, 2026	104.93	105.40	104.15	105.08	105.08	-0.02%	14,894
Jan 2, 2026	106.23	106.38	105.05	105.10	105.10	-1.41%	15,435
Dec 30, 2025	105.73	106.70	105.35	106.60	106.60	1.19%	45,956