Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	111.65	111.65	110.05	110.10	110.10	-1.34%	998,420
Jan 29, 2026	110.10	112.25	109.80	111.60	111.60	1.41%	1,089,013
Jan 28, 2026	108.75	110.40	108.30	110.05	110.05	1.20%	964,285
Jan 27, 2026	109.15	109.45	108.00	108.75	108.75	-0.05%	1,043,591
Jan 26, 2026	108.90	109.60	107.25	108.80	108.80	0.93%	1,224,154
Jan 23, 2026	108.25	108.55	106.85	107.80	107.80	1.89%	1,168,202
Jan 22, 2026	106.00	106.95	105.45	105.80	105.80	0.76%	1,056,048
Jan 21, 2026	105.30	105.35	104.05	105.00	105.00	-0.38%	1,014,938
Jan 20, 2026	107.55	107.70	104.75	105.40	105.40	-2.27%	1,611,313
Jan 19, 2026	108.70	109.20	107.65	107.85	107.85	-1.91%	1,002,731
Jan 16, 2026	110.90	111.40	109.95	109.95	109.95	-0.95%	962,777
Jan 15, 2026	108.25	111.60	108.15	111.00	111.00	2.54%	1,920,739
Jan 14, 2026	109.75	109.80	106.85	108.25	108.25	-1.37%	1,547,879
Jan 13, 2026	109.05	110.00	107.95	109.75	109.75	0.69%	885,463
Jan 12, 2026	109.35	109.90	108.05	109.00	109.00	-0.46%	767,715
Jan 9, 2026	109.60	109.70	107.80	109.50	109.50	0.05%	804,795
Jan 8, 2026	109.95	110.60	108.85	109.45	109.45	-0.50%	768,325
Jan 7, 2026	106.40	110.00	106.35	110.00	110.00	4.56%	1,833,722
Jan 5, 2026	104.95	105.40	104.10	105.20	105.20	-0.19%	563,496
Jan 2, 2026	106.30	106.55	104.75	105.40	105.40	-0.94%	801,227
Dec 30, 2025	105.85	106.70	105.30	106.40	106.40	0.52%	645,219
Dec 29, 2025	104.50	106.45	104.25	105.85	105.85	0.71%	557,405
Dec 23, 2025	104.65	105.90	104.55	105.10	104.48	0.72%	576,960
Dec 22, 2025	103.95	104.50	103.30	104.35	103.73	0.05%	919,349
Dec 19, 2025	105.10	105.60	103.60	104.30	103.68	-1.00%	1,603,629
Dec 18, 2025	104.50	105.70	103.95	105.35	104.73	0.96%	961,131
Dec 17, 2025	103.55	104.50	102.85	104.35	103.73	0.82%	1,141,023
Dec 16, 2025	103.20	103.65	102.40	103.50	102.89	0.73%	1,897,262
Dec 15, 2025	103.90	104.55	102.70	102.75	102.14	-1.11%	2,388,679
Dec 12, 2025	103.80	104.45	103.50	103.90	103.29	0.10%	2,395,331
Dec 11, 2025	104.20	104.65	103.25	103.80	103.19	-0.38%	1,011,958
Dec 10, 2025	103.55	104.60	103.45	104.20	103.59	0.63%	951,678
Dec 9, 2025	104.60	104.90	103.50	103.55	102.94	-1.00%	1,570,883
Dec 8, 2025	106.50	106.90	104.60	104.60	103.98	-2.15%	1,327,238
Dec 5, 2025	106.55	107.80	106.30	106.90	106.27	0.33%	889,802
Dec 4, 2025	104.95	107.00	104.95	106.55	105.92	1.77%	1,204,285
Dec 3, 2025	105.20	106.10	104.35	104.70	104.08	-0.43%	1,080,039
Dec 2, 2025	105.70	106.20	105.05	105.15	104.53	-0.57%	1,419,893
Dec 1, 2025	106.60	106.60	105.20	105.75	105.13	-1.35%	929,340
Nov 28, 2025	107.85	108.70	106.70	107.20	106.57	-0.23%	2,355,272
Nov 27, 2025	107.25	107.95	106.30	107.45	106.82	0.19%	1,391,776
Nov 26, 2025	106.50	107.60	105.15	107.25	106.62	1.08%	1,032,792
Nov 25, 2025	106.05	106.75	104.75	106.10	105.47	-0.14%	846,578
Nov 24, 2025	105.95	106.95	105.40	106.25	105.62	0.47%	1,017,801
Nov 21, 2025	105.05	106.05	104.05	105.75	105.13	1.15%	1,375,267
Nov 20, 2025	105.95	106.15	104.15	104.55	103.93	-1.04%	1,501,178
Nov 19, 2025	105.40	105.95	104.85	105.65	105.03	0.09%	1,157,938
Nov 18, 2025	106.00	106.00	104.75	105.55	104.93	-0.94%	987,727
Nov 17, 2025	106.40	107.65	105.65	106.55	105.92	-0.23%	943,617
Nov 14, 2025	106.20	106.80	105.20	106.80	106.17	-	1,071,092