Castellum AB (publ) (LON:0GT1)
London · Delayed Price · Currency is GBP · Price in SEK 104.84
+0.33 (0.32%)
At close: Sep 8, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 104.75 | 105.80 | 104.58 | 105.10 | 105.10 | 0.77% | 45,819 |
| Sep 11, 2025 | 104.13 | 104.75 | 103.65 | 104.30 | 104.30 | -0.29% | 34,489 |
| Sep 10, 2025 | 104.68 | 105.10 | 103.75 | 104.61 | 104.61 | -0.28% | 66,022 |
| Sep 9, 2025 | 105.45 | 105.95 | 104.40 | 104.90 | 104.90 | 0.05% | 145,245 |
| Sep 8, 2025 | 105.40 | 105.50 | 104.15 | 104.84 | 104.84 | 0.32% | 158,297 |
| Sep 5, 2025 | 104.13 | 105.80 | 104.00 | 104.51 | 104.51 | -0.15% | 268,027 |
| Sep 4, 2025 | 104.53 | 105.25 | 103.65 | 104.67 | 104.67 | -0.16% | 93,443 |
| Sep 3, 2025 | 104.90 | 105.60 | 104.15 | 104.84 | 104.84 | -0.53% | 69,743 |
| Sep 2, 2025 | 107.20 | 107.20 | 104.15 | 105.40 | 105.40 | -1.90% | 344,155 |
| Sep 1, 2025 | 107.15 | 108.50 | 106.90 | 107.44 | 107.44 | 0.04% | 122,456 |
| Aug 29, 2025 | 108.03 | 108.03 | 107.00 | 107.40 | 107.40 | -0.92% | 210,046 |
| Aug 28, 2025 | 111.10 | 111.90 | 107.95 | 108.39 | 108.39 | -2.23% | 141,535 |
| Aug 27, 2025 | 110.10 | 112.30 | 109.60 | 110.86 | 110.86 | 1.01% | 109,820 |
| Aug 26, 2025 | 110.95 | 111.00 | 109.30 | 109.76 | 109.76 | -1.54% | 181,217 |
| Aug 25, 2025 | 112.63 | 112.90 | 111.00 | 111.47 | 111.47 | -0.89% | 51,911 |
| Aug 22, 2025 | 111.28 | 113.25 | 111.50 | 112.48 | 112.48 | 0.80% | 79,704 |
| Aug 21, 2025 | 112.35 | 112.40 | 110.60 | 111.58 | 111.58 | -0.61% | 30,765 |
| Aug 20, 2025 | 111.25 | 112.50 | 111.45 | 112.27 | 112.27 | 2.03% | 67,264 |
| Aug 19, 2025 | 110.35 | 111.60 | 109.85 | 110.03 | 110.03 | -0.35% | 68,146 |
| Aug 18, 2025 | 111.78 | 112.05 | 109.80 | 110.42 | 110.42 | -1.54% | 26,668 |
| Aug 15, 2025 | 112.58 | 112.88 | 111.50 | 112.15 | 112.15 | -0.14% | 43,560 |
| Aug 14, 2025 | 112.00 | 113.00 | 111.50 | 112.31 | 112.31 | 0.58% | 20,342 |
| Aug 13, 2025 | 112.23 | 112.55 | 110.80 | 111.66 | 111.66 | -1.21% | 135,799 |
| Aug 12, 2025 | 113.08 | 113.75 | 112.10 | 113.03 | 113.03 | -0.77% | 180,252 |
| Aug 11, 2025 | 114.43 | 114.65 | 113.10 | 113.90 | 113.90 | -0.81% | 144,728 |
| Aug 8, 2025 | 114.90 | 115.40 | 114.45 | 114.83 | 114.83 | 0.51% | 109,951 |
| Aug 7, 2025 | 113.20 | 114.80 | 113.45 | 114.25 | 114.25 | 1.01% | 57,666 |
| Aug 6, 2025 | 113.18 | 114.50 | 112.65 | 113.11 | 113.11 | 0.05% | 84,067 |
| Aug 5, 2025 | 112.90 | 113.25 | 112.75 | 113.05 | 113.05 | 0.70% | 26,064 |
| Aug 4, 2025 | 112.23 | 113.00 | 111.50 | 112.26 | 112.26 | 1.50% | 133,807 |
| Aug 1, 2025 | 110.83 | 112.15 | 110.05 | 110.61 | 110.61 | -1.62% | 145,828 |
| Jul 31, 2025 | 112.28 | 112.80 | 111.70 | 112.43 | 112.43 | -0.04% | 24,319 |
| Jul 30, 2025 | 113.30 | 113.73 | 111.30 | 112.47 | 112.47 | -1.60% | 53,308 |
| Jul 29, 2025 | 114.58 | 114.70 | 113.15 | 114.30 | 114.30 | -2.04% | 24,262 |
| Jul 28, 2025 | 116.58 | 117.05 | 114.75 | 116.68 | 116.68 | 1.31% | 69,828 |
| Jul 25, 2025 | 115.65 | 115.75 | 114.60 | 115.17 | 115.17 | -0.36% | 610,849 |
| Jul 24, 2025 | 115.38 | 115.90 | 114.85 | 115.58 | 115.58 | -0.68% | 164,210 |
| Jul 23, 2025 | 116.50 | 116.85 | 115.35 | 116.38 | 116.38 | 0.34% | 63,478 |
| Jul 22, 2025 | 115.85 | 116.50 | 115.50 | 115.99 | 115.99 | 0.20% | 439,601 |
| Jul 21, 2025 | 114.20 | 116.60 | 114.35 | 115.75 | 115.75 | 1.83% | 461,938 |
| Jul 18, 2025 | 113.88 | 114.15 | 112.95 | 113.67 | 113.67 | 0.06% | 48,228 |
| Jul 17, 2025 | 113.55 | 114.30 | 112.95 | 113.61 | 113.61 | -1.04% | 112,141 |
| Jul 16, 2025 | 116.55 | 116.60 | 113.60 | 114.80 | 114.80 | -2.97% | 179,740 |
| Jul 15, 2025 | 116.48 | 119.10 | 114.60 | 118.32 | 118.32 | 1.17% | 147,544 |
| Jul 14, 2025 | 116.23 | 117.50 | 116.45 | 116.95 | 116.95 | -0.26% | 82,547 |
| Jul 11, 2025 | 117.83 | 117.78 | 116.53 | 117.25 | 117.25 | -0.35% | 65,206 |
| Jul 10, 2025 | 117.88 | 118.03 | 116.95 | 117.66 | 117.66 | 0.46% | 84,798 |
| Jul 9, 2025 | 117.15 | 117.95 | 116.35 | 117.11 | 117.11 | -0.11% | 128,242 |
| Jul 8, 2025 | 118.65 | 119.10 | 116.50 | 117.25 | 117.25 | -2.58% | 93,492 |
| Jul 7, 2025 | 122.93 | 122.90 | 118.70 | 120.36 | 120.36 | -2.07% | 254,679 |