Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 104.15
-1.60 (-1.51%)
Sep 16, 2025, 5:29 PM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 105.15 | 106.30 | 104.75 | 105.75 | 105.75 | 0.57% | 827,951 |
| Sep 12, 2025 | 104.90 | 105.80 | 104.35 | 105.15 | 105.15 | 0.72% | 614,503 |
| Sep 11, 2025 | 104.15 | 104.80 | 103.55 | 104.40 | 104.40 | -0.05% | 731,221 |
| Sep 10, 2025 | 104.80 | 105.30 | 103.65 | 104.45 | 104.45 | -0.43% | 948,656 |
| Sep 9, 2025 | 105.15 | 106.20 | 104.30 | 104.90 | 104.90 | -0.10% | 842,969 |
| Sep 8, 2025 | 105.25 | 105.70 | 104.15 | 105.00 | 105.00 | -0.24% | 571,747 |
| Sep 5, 2025 | 104.05 | 105.90 | 103.85 | 105.25 | 105.25 | 1.54% | 1,038,094 |
| Sep 4, 2025 | 104.50 | 105.40 | 103.65 | 103.65 | 103.65 | -0.72% | 1,030,264 |
| Sep 3, 2025 | 104.75 | 105.80 | 104.00 | 104.40 | 104.40 | -0.24% | 1,107,867 |
| Sep 2, 2025 | 107.20 | 107.20 | 103.95 | 104.65 | 104.65 | -2.61% | 1,573,970 |
| Sep 1, 2025 | 107.10 | 108.55 | 106.90 | 107.45 | 107.45 | 0.23% | 795,237 |
| Aug 29, 2025 | 108.00 | 108.65 | 106.85 | 107.20 | 107.20 | -0.69% | 1,472,245 |
| Aug 28, 2025 | 111.20 | 112.00 | 107.95 | 107.95 | 107.95 | -2.44% | 2,232,544 |
| Aug 27, 2025 | 110.05 | 112.30 | 109.30 | 110.65 | 110.65 | 0.87% | 2,434,124 |
| Aug 26, 2025 | 111.00 | 111.00 | 109.35 | 109.70 | 109.70 | -1.30% | 4,510,078 |
| Aug 25, 2025 | 113.05 | 113.05 | 110.95 | 111.15 | 111.15 | -1.77% | 1,280,737 |
| 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 |