Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 111.15
-2.00 (-1.77%)
Aug 25, 2025, 5:29 PM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 113.05 | 113.05 | 111.25 | 111.30 | 111.30 | -1.63% | 672,225 |
| Aug 22, 2025 | 111.35 | 113.25 | 111.15 | 113.15 | 113.15 | 1.53% | 959,176 |
| Aug 21, 2025 | 112.35 | 112.35 | 110.50 | 111.45 | 111.45 | -0.80% | 508,362 |
| Aug 20, 2025 | 111.45 | 112.55 | 111.20 | 112.35 | 112.35 | 0.76% | 712,502 |
| Aug 19, 2025 | 110.15 | 111.60 | 109.75 | 111.50 | 111.50 | 1.23% | 866,083 |
| Aug 18, 2025 | 111.65 | 112.20 | 109.70 | 110.15 | 110.15 | -1.34% | 1,087,205 |
| Aug 15, 2025 | 112.60 | 113.00 | 111.40 | 111.65 | 111.65 | -0.76% | 966,527 |
| Aug 14, 2025 | 112.10 | 113.15 | 111.15 | 112.50 | 112.50 | 0.54% | 561,176 |
| Aug 13, 2025 | 112.25 | 112.60 | 110.70 | 111.90 | 111.90 | -0.31% | 652,295 |
| Aug 12, 2025 | 113.05 | 113.85 | 112.05 | 112.25 | 112.25 | -0.75% | 1,041,175 |
| Aug 11, 2025 | 114.50 | 114.75 | 113.05 | 113.10 | 113.10 | -1.22% | 700,987 |
| Aug 8, 2025 | 114.85 | 115.55 | 114.35 | 114.50 | 114.50 | -0.26% | 884,432 |
| Aug 7, 2025 | 113.20 | 114.80 | 113.20 | 114.80 | 114.80 | 1.59% | 869,087 |
| Aug 6, 2025 | 113.15 | 114.50 | 112.45 | 113.00 | 113.00 | -0.04% | 854,814 |
| Aug 5, 2025 | 113.00 | 113.30 | 112.15 | 113.05 | 113.05 | 0.27% | 558,021 |
| Aug 4, 2025 | 112.15 | 113.10 | 111.45 | 112.75 | 112.75 | 0.80% | 774,126 |
| Aug 1, 2025 | 110.85 | 112.15 | 109.85 | 111.85 | 111.85 | 0.13% | 884,046 |
| Jul 31, 2025 | 112.35 | 113.10 | 111.60 | 111.70 | 111.70 | -0.76% | 963,089 |
| Jul 30, 2025 | 113.35 | 113.80 | 111.10 | 112.55 | 112.55 | 0.49% | 891,284 |
| Jul 29, 2025 | 114.60 | 114.85 | 112.00 | 112.00 | 112.00 | -2.40% | 826,219 |
| Jul 28, 2025 | 116.45 | 117.10 | 114.65 | 114.75 | 114.75 | -0.52% | 604,686 |
| Jul 25, 2025 | 115.70 | 115.85 | 114.45 | 115.35 | 115.35 | -0.47% | 578,401 |
| Jul 24, 2025 | 115.45 | 115.95 | 114.65 | 115.90 | 115.90 | 0.39% | 672,594 |
| Jul 23, 2025 | 116.50 | 117.15 | 115.20 | 115.45 | 115.45 | -0.90% | 704,714 |
| Jul 22, 2025 | 115.95 | 116.50 | 115.25 | 116.50 | 116.50 | 0.43% | 1,078,621 |
| Jul 21, 2025 | 114.00 | 116.65 | 114.00 | 116.00 | 116.00 | 1.84% | 893,082 |
| Jul 18, 2025 | 113.90 | 114.30 | 112.95 | 113.90 | 113.90 | 0.40% | 750,274 |
| Jul 17, 2025 | 113.50 | 114.50 | 112.95 | 113.45 | 113.45 | -0.13% | 1,655,849 |
| Jul 16, 2025 | 116.65 | 116.70 | 113.40 | 113.60 | 113.60 | -3.11% | 1,635,551 |
| Jul 15, 2025 | 116.00 | 119.10 | 114.55 | 117.25 | 117.25 | -0.04% | 1,613,745 |
| Jul 14, 2025 | 116.20 | 117.65 | 116.10 | 117.30 | 117.30 | 0.43% | 898,080 |
| Jul 11, 2025 | 117.70 | 117.90 | 116.50 | 116.80 | 116.80 | -0.72% | 785,064 |
| Jul 10, 2025 | 118.00 | 118.05 | 116.80 | 117.65 | 117.65 | 0.21% | 1,187,940 |
| Jul 9, 2025 | 117.20 | 117.80 | 116.05 | 117.40 | 117.40 | 0.17% | 1,254,848 |
| Jul 8, 2025 | 118.75 | 119.20 | 116.30 | 117.20 | 117.20 | -1.72% | 2,353,939 |
| Jul 7, 2025 | 122.90 | 123.05 | 118.70 | 119.25 | 119.25 | -2.65% | 907,672 |
| Jul 4, 2025 | 124.40 | 124.40 | 121.80 | 122.50 | 122.50 | -1.57% | 788,288 |
| Jul 3, 2025 | 124.80 | 125.35 | 123.55 | 124.45 | 124.45 | -0.04% | 1,005,466 |
| Jul 2, 2025 | 125.70 | 125.70 | 123.35 | 124.50 | 124.50 | -0.48% | 790,148 |
| Jul 1, 2025 | 124.60 | 125.90 | 124.15 | 125.10 | 125.10 | 0.85% | 1,005,643 |
| Jun 30, 2025 | 125.40 | 127.60 | 122.95 | 124.05 | 124.05 | -1.43% | 2,052,601 |
| Jun 27, 2025 | 124.80 | 126.15 | 123.85 | 125.85 | 125.85 | 0.84% | 916,295 |
| Jun 26, 2025 | 123.75 | 125.40 | 123.45 | 124.80 | 124.18 | 1.38% | 1,370,813 |
| Jun 25, 2025 | 123.50 | 124.95 | 122.55 | 123.10 | 122.49 | - | 1,284,637 |
| Jun 24, 2025 | 125.00 | 125.60 | 123.10 | 123.10 | 122.49 | -0.44% | 1,090,260 |
| Jun 23, 2025 | 120.15 | 124.00 | 120.15 | 123.65 | 123.04 | 2.02% | 1,008,327 |
| Jun 19, 2025 | 120.95 | 121.70 | 120.00 | 121.20 | 120.60 | -0.45% | 3,039,385 |
| Jun 18, 2025 | 120.00 | 121.95 | 119.75 | 121.75 | 121.14 | 1.12% | 1,455,695 |
| Jun 17, 2025 | 118.80 | 120.40 | 118.05 | 120.40 | 119.80 | 1.26% | 1,637,372 |
| Jun 16, 2025 | 116.50 | 119.05 | 115.85 | 118.90 | 118.31 | 2.06% | 1,167,051 |