Castellum AB (publ) (LON:0GT1)
London · Delayed Price · Currency is GBP · Price in SEK 124.55
-0.60 (-0.48%)
At close: Sep 25, 2026
LON:0GT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 125.55 | 125.60 | 124.55 | 124.95 | 124.95 | -0.16% | 19,401 |
| Sep 24, 2026 | 127.08 | 126.95 | 125.15 | 125.15 | 125.15 | -1.15% | 68,792 |
| Sep 23, 2026 | 128.25 | 127.53 | 126.55 | 126.60 | 126.60 | -1.06% | 2,376 |
| Sep 22, 2026 | 127.08 | 128.35 | 126.60 | 127.95 | 127.95 | 0.55% | 38,299 |
| Sep 21, 2026 | 126.20 | 127.25 | 125.65 | 127.25 | 127.25 | 0.64% | 15,964 |
| Sep 18, 2026 | 126.55 | 127.15 | 125.55 | 126.44 | 126.44 | -0.56% | 1,649,633 |
| Sep 17, 2026 | 127.88 | 128.18 | 126.90 | 127.15 | 127.15 | -0.63% | 69,549 |
| Sep 16, 2026 | 127.73 | 128.63 | 127.75 | 127.95 | 127.95 | -0.16% | 102,980 |
| Sep 15, 2026 | 128.63 | 128.25 | 126.80 | 128.15 | 128.15 | -0.87% | 209,978 |
| Sep 14, 2026 | 130.18 | 130.70 | 129.10 | 129.28 | 129.28 | -0.75% | 45,417 |
| Sep 11, 2026 | 130.08 | 130.65 | 128.83 | 130.25 | 130.25 | -0.04% | 69,945 |
| Sep 10, 2026 | 131.15 | 132.25 | 130.05 | 130.31 | 130.31 | -0.79% | 30,630 |
| Sep 9, 2026 | 131.45 | 132.05 | 131.10 | 131.35 | 131.35 | -0.49% | 52,772 |
| Sep 8, 2026 | 132.48 | 132.80 | 132.00 | 132.00 | 132.00 | -0.45% | 190,440 |
| Sep 7, 2026 | 132.38 | 133.00 | 131.50 | 132.60 | 132.60 | -0.08% | 16,776 |
| Sep 4, 2026 | 132.68 | 132.75 | 131.53 | 132.70 | 132.70 | -0.56% | 509,567 |
| Sep 3, 2026 | 131.53 | 134.65 | 131.75 | 133.45 | 133.45 | 1.79% | 273,559 |
| Sep 2, 2026 | 131.60 | 132.10 | 130.85 | 131.10 | 131.10 | -0.46% | 136,497 |
| Sep 1, 2026 | 131.38 | 132.00 | 130.70 | 131.70 | 131.70 | 0.04% | 202,525 |
| Aug 31, 2026 | 132.15 | 132.35 | 131.45 | 131.65 | 131.65 | -1.53% | 73,466 |
| Aug 28, 2026 | 133.70 | 134.40 | 133.15 | 133.70 | 133.70 | 0.19% | 27,954 |
| Aug 27, 2026 | 133.23 | 133.50 | 132.35 | 133.45 | 133.45 | 0.15% | 7,476 |
| Aug 26, 2026 | 133.68 | 134.10 | 132.89 | 133.25 | 133.25 | -0.30% | 40,177 |
| Aug 25, 2026 | 134.28 | 134.45 | 133.35 | 133.65 | 133.65 | -0.41% | 25,852 |
| Aug 24, 2026 | 133.18 | 134.50 | 133.30 | 134.20 | 134.20 | 0.90% | 34,490 |
| Aug 21, 2026 | 133.43 | 134.00 | 132.45 | 133.00 | 133.00 | -0.56% | 231,692 |
| Aug 20, 2026 | 134.40 | 134.75 | 133.20 | 133.75 | 133.75 | -1.18% | 115,573 |
| Aug 19, 2026 | 135.08 | 135.35 | 133.73 | 135.35 | 135.35 | 0.07% | 256,331 |
| Aug 18, 2026 | 134.63 | 135.78 | 134.70 | 135.25 | 135.25 | 0.15% | 217,875 |
| Aug 17, 2026 | 135.98 | 135.75 | 134.70 | 135.05 | 135.05 | -0.72% | 152,389 |
| Aug 14, 2026 | 136.75 | 136.55 | 135.35 | 136.03 | 136.03 | -0.49% | 62,435 |
| Aug 13, 2026 | 137.20 | 137.00 | 135.75 | 136.70 | 136.70 | 0.14% | 140,133 |
| Aug 12, 2026 | 136.03 | 137.23 | 135.30 | 136.51 | 136.51 | 0.88% | 67,617 |
| Aug 11, 2026 | 135.35 | 135.75 | 134.20 | 135.33 | 135.33 | -0.80% | 85,903 |
| Aug 10, 2026 | 136.55 | 136.68 | 135.23 | 136.41 | 136.41 | 0.71% | 153,117 |
| Aug 7, 2026 | 135.88 | 137.03 | 135.25 | 135.45 | 135.45 | -0.18% | 90,769 |
| Aug 6, 2026 | 136.55 | 136.60 | 135.30 | 135.70 | 135.70 | -0.26% | 256,766 |
| Aug 5, 2026 | 136.73 | 136.60 | 136.05 | 136.05 | 136.05 | -0.03% | 28,004 |
| Aug 4, 2026 | 135.15 | 136.43 | 134.60 | 136.10 | 136.10 | 1.04% | 96,930 |
| Aug 3, 2026 | 133.93 | 135.55 | 133.73 | 134.70 | 134.70 | 0.62% | 72,396 |
| Jul 31, 2026 | 133.90 | 134.58 | 133.25 | 133.87 | 133.87 | -0.14% | 315,993 |
| Jul 30, 2026 | 132.70 | 134.55 | 133.13 | 134.05 | 134.05 | 0.68% | 134,871 |
| Jul 29, 2026 | 133.85 | 133.80 | 132.50 | 133.15 | 133.15 | 0.34% | 140,408 |
| Jul 28, 2026 | 132.63 | 133.83 | 132.70 | 132.70 | 132.70 | 0.15% | 862,487 |
| Jul 27, 2026 | 131.48 | 132.55 | 131.48 | 132.50 | 132.50 | 1.44% | 81,518 |
| Jul 24, 2026 | 130.63 | 131.20 | 130.25 | 130.62 | 130.62 | -0.03% | 77,775 |
| Jul 23, 2026 | 128.75 | 131.80 | 129.55 | 130.66 | 130.66 | 0.40% | 205,874 |
| Jul 22, 2026 | 128.35 | 130.90 | 129.10 | 130.14 | 130.14 | 1.24% | 28,813 |
| Jul 21, 2026 | 129.60 | 129.55 | 128.25 | 128.55 | 128.55 | -1.00% | 83,013 |
| Jul 20, 2026 | 130.50 | 130.80 | 129.63 | 129.85 | 129.85 | -0.70% | 106,797 |