Skip to main content
logo
Castellum AB (publ) (LON:0GT1)
London flag London · Delayed Price · Currency is GBP · Price in SEK
130.76
+1.20 (0.93%)
At close: Jul 17, 2026

LON:0GT1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026130.18131.25129.60130.76130.760.93%118,663
Jul 16, 2026131.43130.85128.93129.56129.56-1.02%329,207
Jul 15, 2026129.45131.45128.15130.90130.901.75%3,681,957
Jul 14, 2026127.20128.80126.00128.65128.650.98%6,102
Jul 13, 2026127.65128.15127.13127.41127.41-0.89%56,805
Jul 10, 2026128.18129.75128.15128.55128.55-24,091
Jul 9, 2026127.73128.55126.95128.55128.55-0.23%20,643
Jul 8, 2026130.00131.40126.05128.85128.85-3.05%114,990
Jul 7, 2026133.15133.50132.75132.90132.90-0.19%48,679
Jul 6, 2026133.78133.53132.70133.15133.150.72%39,770
Jul 3, 2026130.70132.90131.55132.20132.201.74%85,844
Jul 2, 2026129.08131.20128.40129.94129.941.00%59,695
Jul 1, 2026128.28128.65125.05128.65128.651.06%1,115,006
Jun 30, 2026124.38129.00124.25127.30127.302.45%53,775
Jun 29, 2026125.85125.60123.95124.25124.25-1.58%43,954
Jun 26, 2026125.20126.25124.60126.25126.250.42%101,186
Jun 25, 2026125.45127.35125.65125.73125.733.18%145,343
Jun 24, 2026120.20121.85119.50121.85121.851.20%1,486,487
Jun 23, 2026120.60120.75119.75120.40120.40-0.29%28,954
Jun 22, 2026121.08121.73119.70120.75120.75-0.78%4,645,767
Jun 18, 2026121.43121.70120.30121.70121.70-0.37%108,789
Jun 17, 2026122.58123.00121.45122.15122.15-0.41%100,531
Jun 16, 2026122.93123.40121.90122.65122.65-0.49%78,444
Jun 15, 2026126.08127.00122.88123.25123.25-0.70%24,141
Jun 12, 2026124.50125.05122.55124.11124.111.04%99,038
Jun 11, 2026123.70123.90121.55122.84122.840.32%4,953,734
Jun 10, 2026122.68124.45122.45122.45122.450.04%34,161
Jun 9, 2026121.50123.95121.70122.40122.400.25%482,096
Jun 8, 2026121.93122.65121.15122.10122.10-0.08%75,433
Jun 5, 2026122.75123.75122.10122.20122.20-0.93%18,032
Jun 4, 2026122.75123.55122.80123.35123.350.33%30,626
Jun 3, 2026123.88123.85122.50122.95122.95-1.09%79,289
Jun 2, 2026122.68125.20123.95124.30124.301.30%60,078
Jun 1, 2026124.20124.25122.25122.70122.70-2.70%129,275
May 29, 2026126.43126.50125.55126.10126.100.54%8,211
May 28, 2026126.35126.45124.60125.43125.43-0.73%235,944
May 27, 2026125.80127.80125.90126.35126.350.56%13,862
May 26, 2026127.50127.50125.45125.65125.65-1.99%213,441
May 25, 2026127.85128.45127.68128.20128.202.48%30,340
May 22, 2026126.68126.60125.15125.10125.10-0.82%28,676
May 21, 2026126.75126.95125.50126.13126.13-0.57%73,016
May 20, 2026124.88127.00124.10126.85126.851.44%1,007,397
May 19, 2026123.80125.90124.35125.05125.051.26%161,793
May 18, 2026121.23124.30120.95123.50123.501.27%73,478
May 15, 2026125.38124.00121.50121.95121.95-0.93%363,021
May 13, 2026123.10123.15122.60123.10123.100.08%4,713
May 12, 2026123.88124.75122.95123.00123.00-0.76%99,359
May 11, 2026121.03124.45121.00123.94123.942.30%123,324
May 8, 2026121.10121.65120.75121.15121.15-0.60%42,898
May 7, 2026122.50122.45121.00121.88121.88-0.47%51,477