Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 111.85
+0.15 (0.13%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 118.50 | 118.65 | 116.20 | 116.50 | 115.92 | -2.55% | 2,471,053 |
| Jun 12, 2025 | 124.35 | 125.00 | 119.45 | 119.55 | 118.96 | -3.86% | 3,985,864 |
| Jun 11, 2025 | 122.50 | 124.85 | 122.45 | 124.35 | 123.73 | 1.63% | 5,690,712 |
| Jun 10, 2025 | 122.65 | 122.75 | 121.70 | 122.35 | 121.74 | 0.20% | 1,802,052 |
| Jun 9, 2025 | 119.90 | 122.70 | 119.50 | 122.10 | 121.49 | 2.22% | 1,823,780 |
| Jun 5, 2025 | 120.00 | 122.05 | 118.80 | 119.45 | 118.86 | -0.46% | 3,647,672 |
| Jun 4, 2025 | 115.60 | 120.05 | 115.30 | 120.00 | 119.40 | 2.43% | 6,147,911 |
| Jun 3, 2025 | 120.00 | 120.00 | 116.15 | 117.15 | 116.57 | -2.78% | 4,775,173 |
| Jun 2, 2025 | 118.75 | 121.10 | 116.90 | 120.50 | 119.90 | 1.26% | 4,643,175 |
| May 30, 2025 | 117.95 | 121.25 | 117.95 | 119.00 | 118.41 | 1.49% | 2,195,215 |
| May 28, 2025 | 117.60 | 118.65 | 116.90 | 117.25 | 116.67 | 0.04% | 479,027 |
| May 27, 2025 | 118.00 | 118.85 | 116.90 | 117.20 | 116.62 | -0.30% | 1,111,091 |
| May 26, 2025 | 117.00 | 118.00 | 116.45 | 117.55 | 116.97 | 1.16% | 466,309 |
| May 23, 2025 | 115.00 | 117.80 | 114.95 | 116.20 | 115.62 | 1.93% | 2,236,391 |
| May 22, 2025 | 116.00 | 116.65 | 114.00 | 114.00 | 113.43 | -2.56% | 5,147,447 |
| May 21, 2025 | 116.00 | 117.00 | 113.80 | 117.00 | 116.42 | 0.39% | 4,488,877 |