Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	106.80	109.85	106.80	108.93	108.93	-0.49%	95,574
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
Dec 29, 2025	104.48	106.25	104.50	105.35	105.35	0.08%	20,752
Dec 23, 2025	104.60	105.60	105.05	105.27	104.65	0.93%	32,746
Dec 22, 2025	103.95	104.50	103.65	104.30	103.69	0.04%	29,402
Dec 19, 2025	105.05	105.40	103.60	104.26	103.64	-0.71%	233,966
Dec 18, 2025	104.48	105.60	104.35	105.00	104.38	0.76%	69,539
Dec 17, 2025	103.55	104.45	102.90	104.20	103.59	0.63%	54,032
Dec 16, 2025	103.25	103.60	102.55	103.55	102.94	-0.29%	15,992
Dec 15, 2025	103.93	104.45	103.00	103.85	103.24	-0.02%	48,621
Dec 12, 2025	103.88	104.35	103.50	103.87	103.26	-0.10%	1,852,436
Dec 11, 2025	104.23	104.45	103.25	103.97	103.36	-0.22%	38,302
Dec 10, 2025	103.55	104.45	103.60	104.20	103.59	0.53%	27,545
Dec 9, 2025	104.63	104.70	103.55	103.65	103.04	-1.69%	157,016
Dec 8, 2025	106.55	106.45	105.18	105.43	104.81	-2.06%	75,766
Dec 5, 2025	106.48	107.65	106.35	107.65	107.02	1.34%	42,170
Dec 4, 2025	105.15	106.90	105.15	106.23	105.60	1.36%	140,167
Dec 3, 2025	105.40	105.95	104.45	104.80	104.18	-0.73%	71,405
Dec 2, 2025	105.63	106.00	105.15	105.58	104.95	-0.07%	78,220
Dec 1, 2025	106.50	106.50	105.30	105.65	105.03	-1.45%	38,404
Nov 28, 2025	107.90	108.55	106.93	107.20	106.57	-0.15%	247,542
Nov 27, 2025	106.93	107.85	106.50	107.36	106.73	0.63%	1,891,312