Skip to main content
logo
Castellum AB (publ) (LON:0GT1)
London flag London · Delayed Price · Currency is GBP · Price in SEK
104.20
+0.55 (0.53%)
At close: Dec 10, 2025

Castellum AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025103.88104.35103.50103.80103.80-0.17%1,852,338
Dec 11, 2025104.23104.45103.25103.97103.97-0.22%38,302
Dec 10, 2025103.55104.45103.60104.20104.200.53%27,545
Dec 9, 2025104.63104.70103.55103.65103.65-1.69%157,016
Dec 8, 2025106.55106.45105.18105.43105.43-2.06%75,766
Dec 5, 2025106.48107.65106.35107.65107.651.34%42,170
Dec 4, 2025105.15106.90105.15106.23106.231.36%140,167
Dec 3, 2025105.40105.95104.45104.80104.80-0.73%71,405
Dec 2, 2025105.63106.00105.15105.58105.58-0.07%78,220
Dec 1, 2025106.50106.50105.30105.65105.65-1.45%38,404
Nov 28, 2025107.90108.55106.93107.20107.20-0.15%247,542
Nov 27, 2025106.93107.85106.50107.36107.360.63%1,891,312
Nov 26, 2025106.65107.55105.70106.70106.701.23%61,951
Nov 25, 2025106.18106.70105.28105.40105.40-0.81%19,324
Nov 24, 2025106.03106.70105.75106.26106.260.62%337,340
Nov 21, 2025105.00106.00104.20105.60105.601.05%78,827
Nov 20, 2025105.95105.60104.20104.50104.50-1.00%143,439
Nov 19, 2025105.88105.95104.90105.55105.550.21%44,696
Nov 18, 2025105.83105.65104.80105.33105.33-1.28%48,949
Nov 17, 2025106.40107.55105.75106.69106.690.68%23,811
Nov 14, 2025106.15106.80105.20105.97105.97-0.93%18,966
Nov 13, 2025106.85107.43106.20106.96106.960.43%424,080
Nov 12, 2025105.40107.15105.05106.51106.511.58%59,680
Nov 11, 2025104.88105.01103.80104.85104.85-1.23%66,056
Nov 10, 2025106.68106.16104.35106.16106.160.05%106,770
Nov 7, 2025106.08106.65105.80106.10106.100.05%22,518
Nov 6, 2025106.35107.05105.85106.05106.05-0.54%834,905
Nov 5, 2025105.83107.15105.60106.63106.630.53%63,659
Nov 4, 2025106.58106.45105.70106.07106.07-1.10%95,329
Nov 3, 2025107.43107.85106.65107.25107.25-0.95%271,894
Oct 31, 2025108.90108.95107.85108.27108.27-0.72%17,929
Oct 30, 2025109.23109.48108.80109.06109.06-1.07%22,766
Oct 29, 2025110.53110.95109.55110.24110.24-0.41%15,047
Oct 28, 2025111.93112.00110.45110.69110.69-1.04%46,559
Oct 27, 2025113.25113.35111.53111.86111.860.51%255,837
Oct 24, 2025112.45113.25110.15111.29111.29-0.99%479,739
Oct 23, 2025114.28115.30111.10112.40112.40-2.50%88,668
Oct 22, 2025115.90116.30114.90115.29115.290.48%28,168
Oct 21, 2025112.10115.90112.00114.74114.743.09%1,258,980
Oct 20, 2025111.50111.80110.95111.30111.300.29%186,093
Oct 17, 2025112.18111.41110.58110.98110.98-0.54%12,764
Oct 16, 2025111.78112.45110.60111.58111.580.19%72,208
Oct 15, 2025112.40112.95110.65111.37111.37-0.12%55,534
Oct 14, 2025108.65112.30108.53111.51111.513.30%227,380
Oct 13, 2025107.78108.90107.35107.94107.940.23%1,977,337
Oct 10, 2025105.93108.25106.80107.70107.702.78%33,908
Oct 9, 2025105.28105.83104.25104.78104.78-0.82%209,732
Oct 8, 2025106.85106.52105.20105.65105.65-0.82%339,193
Oct 7, 2025107.10107.20106.10106.53106.530.50%273,362
Oct 6, 2025106.33107.45106.00106.00106.000.15%260,274