Castellum AB (publ) (LON:0GT1)
London · Delayed Price · Currency is GBP · Price in SEK 107.70
+2.92 (2.78%)
At close: Oct 10, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 107.43 | 108.90 | 107.35 | 107.78 | 107.78 | 0.07% | 47,331 |
| Oct 10, 2025 | 105.93 | 108.25 | 106.80 | 107.70 | 107.70 | 2.78% | 33,908 |
| Oct 9, 2025 | 105.28 | 105.83 | 104.25 | 104.78 | 104.78 | -0.82% | 209,732 |
| Oct 8, 2025 | 106.85 | 106.52 | 105.20 | 105.65 | 105.65 | -0.82% | 339,193 |
| Oct 7, 2025 | 107.10 | 107.20 | 106.10 | 106.53 | 106.53 | 0.50% | 273,362 |
| Oct 6, 2025 | 106.33 | 107.45 | 106.00 | 106.00 | 106.00 | 0.15% | 260,274 |
| Oct 3, 2025 | 105.30 | 106.65 | 105.15 | 105.84 | 105.84 | -0.32% | 366,257 |
| Oct 2, 2025 | 106.63 | 106.73 | 105.00 | 106.18 | 106.18 | -0.02% | 369,799 |
| Oct 1, 2025 | 106.20 | 107.20 | 105.50 | 106.20 | 106.20 | 0.54% | 545,497 |
| Sep 30, 2025 | 105.63 | 106.55 | 104.70 | 105.64 | 105.64 | 0.42% | 195,494 |
| Sep 29, 2025 | 104.78 | 106.15 | 104.60 | 105.19 | 105.19 | 0.79% | 94,188 |
| Sep 26, 2025 | 104.90 | 105.91 | 104.05 | 104.37 | 103.75 | -0.74% | 466,832 |
| Sep 25, 2025 | 105.63 | 106.15 | 103.95 | 105.15 | 104.53 | -0.57% | 1,414,976 |
| Sep 24, 2025 | 105.95 | 106.03 | 105.28 | 105.75 | 105.13 | -0.74% | 692,542 |
| Sep 23, 2025 | 105.00 | 107.35 | 105.80 | 106.54 | 105.91 | 0.27% | 86,688 |
| Sep 22, 2025 | 106.58 | 106.55 | 105.05 | 106.25 | 105.62 | -0.14% | 905,080 |
| Sep 19, 2025 | 107.43 | 107.65 | 105.53 | 106.40 | 105.77 | -0.31% | 760,773 |
| Sep 18, 2025 | 106.73 | 108.35 | 106.00 | 106.73 | 106.09 | 0.68% | 705,807 |
| Sep 17, 2025 | 104.30 | 107.15 | 104.15 | 106.01 | 105.38 | 0.55% | 693,103 |
| Sep 16, 2025 | 105.73 | 106.15 | 103.95 | 105.43 | 104.80 | -0.54% | 181,325 |
| Sep 15, 2025 | 105.20 | 106.30 | 105.05 | 106.00 | 105.37 | 0.86% | 76,140 |
| Sep 12, 2025 | 104.75 | 105.80 | 104.58 | 105.10 | 104.48 | 0.77% | 45,819 |
| Sep 11, 2025 | 104.13 | 104.75 | 103.65 | 104.30 | 103.68 | -0.29% | 34,489 |
| Sep 10, 2025 | 104.68 | 105.10 | 103.75 | 104.61 | 103.99 | -0.28% | 66,022 |
| Sep 9, 2025 | 105.45 | 105.95 | 104.40 | 104.90 | 104.28 | 0.05% | 145,245 |
| Sep 8, 2025 | 105.40 | 105.50 | 104.15 | 104.84 | 104.22 | 0.32% | 158,297 |
| Sep 5, 2025 | 104.13 | 105.80 | 104.00 | 104.51 | 103.89 | -0.15% | 268,027 |
| Sep 4, 2025 | 104.53 | 105.25 | 103.65 | 104.67 | 104.05 | -0.16% | 93,443 |
| Sep 3, 2025 | 104.90 | 105.60 | 104.15 | 104.84 | 104.22 | -0.53% | 69,743 |
| Sep 2, 2025 | 107.20 | 107.20 | 104.15 | 105.40 | 104.78 | -1.90% | 344,155 |
| Sep 1, 2025 | 107.15 | 108.50 | 106.90 | 107.44 | 106.81 | 0.04% | 122,456 |
| Aug 29, 2025 | 108.03 | 108.03 | 107.00 | 107.40 | 106.76 | -0.92% | 210,046 |
| Aug 28, 2025 | 111.10 | 111.90 | 107.95 | 108.39 | 107.75 | -2.23% | 141,535 |
| Aug 27, 2025 | 110.10 | 112.30 | 109.60 | 110.86 | 110.20 | 1.01% | 109,820 |
| Aug 26, 2025 | 110.95 | 111.00 | 109.30 | 109.76 | 109.11 | -1.54% | 181,217 |
| Aug 25, 2025 | 112.63 | 112.90 | 111.00 | 111.47 | 110.81 | -0.89% | 51,911 |
| Aug 22, 2025 | 111.28 | 113.25 | 111.50 | 112.48 | 111.81 | 0.80% | 79,704 |
| Aug 21, 2025 | 112.35 | 112.40 | 110.60 | 111.58 | 110.92 | -0.61% | 30,765 |
| Aug 20, 2025 | 111.25 | 112.50 | 111.45 | 112.27 | 111.60 | 2.03% | 67,264 |
| Aug 19, 2025 | 110.35 | 111.60 | 109.85 | 110.03 | 109.38 | -0.35% | 68,146 |
| Aug 18, 2025 | 111.78 | 112.05 | 109.80 | 110.42 | 109.76 | -1.54% | 26,668 |
| Aug 15, 2025 | 112.58 | 112.88 | 111.50 | 112.15 | 111.48 | -0.14% | 43,560 |
| Aug 14, 2025 | 112.00 | 113.00 | 111.50 | 112.31 | 111.64 | 0.58% | 20,342 |
| Aug 13, 2025 | 112.23 | 112.55 | 110.80 | 111.66 | 111.00 | -1.21% | 135,799 |
| Aug 12, 2025 | 113.08 | 113.75 | 112.10 | 113.03 | 112.36 | -0.77% | 180,252 |
| Aug 11, 2025 | 114.43 | 114.65 | 113.10 | 113.90 | 113.23 | -0.81% | 144,728 |
| Aug 8, 2025 | 114.90 | 115.40 | 114.45 | 114.83 | 114.15 | 0.51% | 109,951 |
| Aug 7, 2025 | 113.20 | 114.80 | 113.45 | 114.25 | 113.57 | 1.01% | 57,666 |
| Aug 6, 2025 | 113.18 | 114.50 | 112.65 | 113.11 | 112.44 | 0.05% | 84,067 |
| Aug 5, 2025 | 112.90 | 113.25 | 112.75 | 113.05 | 112.38 | 0.70% | 26,064 |