Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 107.85
-1.35 (-1.24%)
Oct 31, 2025, 12:59 PM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 108.90 | 109.10 | 107.85 | 107.85 | 107.85 | -1.24% | 542,953 |
| Oct 30, 2025 | 109.00 | 109.60 | 108.80 | 109.20 | 109.20 | -0.32% | 633,112 |
| Oct 29, 2025 | 110.55 | 111.05 | 109.55 | 109.55 | 109.55 | -0.90% | 867,959 |
| Oct 28, 2025 | 111.90 | 112.15 | 110.30 | 110.55 | 110.55 | -1.38% | 608,472 |
| Oct 27, 2025 | 113.20 | 113.20 | 111.35 | 112.10 | 112.10 | -0.88% | 718,817 |
| Oct 24, 2025 | 112.80 | 113.30 | 109.80 | 113.10 | 113.10 | 0.22% | 1,728,793 |
| Oct 23, 2025 | 114.15 | 116.40 | 111.00 | 112.85 | 112.85 | -2.72% | 1,703,392 |
| Oct 22, 2025 | 115.80 | 116.35 | 114.85 | 116.00 | 116.00 | 0.48% | 1,598,550 |
| Oct 21, 2025 | 112.00 | 116.00 | 112.00 | 115.45 | 115.45 | 3.26% | 1,408,138 |
| Oct 20, 2025 | 111.70 | 111.85 | 110.60 | 111.80 | 111.80 | 0.04% | 615,273 |
| Oct 17, 2025 | 112.10 | 112.55 | 110.35 | 111.75 | 111.75 | -0.58% | 698,747 |
| Oct 16, 2025 | 111.80 | 112.50 | 110.60 | 112.40 | 112.40 | 0.58% | 687,425 |
| Oct 15, 2025 | 112.50 | 112.95 | 110.60 | 111.75 | 111.75 | -0.27% | 803,416 |
| Oct 14, 2025 | 108.25 | 112.30 | 107.55 | 112.05 | 112.05 | 3.51% | 1,769,592 |
| Oct 13, 2025 | 107.60 | 109.00 | 106.80 | 108.25 | 108.25 | 0.60% | 1,077,544 |
| Oct 10, 2025 | 106.00 | 108.45 | 106.00 | 107.60 | 107.60 | 1.65% | 2,246,830 |
| Oct 9, 2025 | 105.30 | 105.95 | 104.20 | 105.85 | 105.85 | 0.52% | 1,386,737 |
| Oct 8, 2025 | 106.75 | 107.05 | 105.20 | 105.30 | 105.30 | -1.54% | 1,051,183 |
| Oct 7, 2025 | 107.10 | 107.25 | 106.15 | 106.95 | 106.95 | -0.23% | 750,448 |
| Oct 6, 2025 | 106.35 | 107.60 | 105.90 | 107.20 | 107.20 | 0.56% | 1,049,909 |
| Oct 3, 2025 | 105.20 | 106.65 | 105.15 | 106.60 | 106.60 | 1.38% | 800,055 |
| Oct 2, 2025 | 106.65 | 107.30 | 104.45 | 105.15 | 105.15 | -1.22% | 1,046,066 |
| Oct 1, 2025 | 106.30 | 107.45 | 105.35 | 106.45 | 106.45 | 0.14% | 1,308,315 |
| Sep 30, 2025 | 105.50 | 106.60 | 104.40 | 106.30 | 106.30 | 0.76% | 886,175 |
| Sep 29, 2025 | 104.75 | 106.30 | 104.55 | 105.50 | 105.50 | -0.05% | 706,967 |
| Sep 26, 2025 | 104.95 | 105.95 | 104.05 | 105.55 | 104.93 | 1.39% | 749,848 |
| Sep 25, 2025 | 105.65 | 106.30 | 103.80 | 104.10 | 103.49 | -1.51% | 727,671 |
| Sep 24, 2025 | 106.00 | 106.20 | 105.25 | 105.70 | 105.08 | -0.09% | 1,136,500 |
| Sep 23, 2025 | 105.00 | 107.65 | 105.00 | 105.80 | 105.18 | 0.71% | 841,334 |
| Sep 22, 2025 | 106.55 | 106.75 | 104.95 | 105.05 | 104.43 | -1.59% | 1,199,510 |
| Sep 19, 2025 | 107.15 | 107.75 | 105.35 | 106.75 | 106.12 | -0.33% | 8,783,576 |
| Sep 18, 2025 | 106.40 | 108.50 | 105.85 | 107.10 | 106.47 | 0.09% | 917,338 |
| Sep 17, 2025 | 104.15 | 107.15 | 104.15 | 107.00 | 106.37 | 2.74% | 1,158,861 |
| Sep 16, 2025 | 105.75 | 106.15 | 103.95 | 104.15 | 103.54 | -1.51% | 2,925,723 |
| Sep 15, 2025 | 105.15 | 106.30 | 104.75 | 105.75 | 105.13 | 0.57% | 827,951 |
| Sep 12, 2025 | 104.90 | 105.80 | 104.35 | 105.15 | 104.53 | 0.72% | 614,503 |
| Sep 11, 2025 | 104.15 | 104.80 | 103.55 | 104.40 | 103.79 | -0.05% | 731,221 |
| Sep 10, 2025 | 104.80 | 105.30 | 103.65 | 104.45 | 103.84 | -0.43% | 948,656 |
| Sep 9, 2025 | 105.15 | 106.20 | 104.30 | 104.90 | 104.28 | -0.10% | 842,969 |
| Sep 8, 2025 | 105.25 | 105.70 | 104.15 | 105.00 | 104.38 | -0.24% | 571,747 |
| Sep 5, 2025 | 104.05 | 105.90 | 103.85 | 105.25 | 104.63 | 1.54% | 1,038,094 |
| Sep 4, 2025 | 104.50 | 105.40 | 103.65 | 103.65 | 103.04 | -0.72% | 1,030,264 |
| Sep 3, 2025 | 104.75 | 105.80 | 104.00 | 104.40 | 103.79 | -0.24% | 1,107,867 |
| Sep 2, 2025 | 107.20 | 107.20 | 103.95 | 104.65 | 104.04 | -2.61% | 1,573,970 |
| Sep 1, 2025 | 107.10 | 108.55 | 106.90 | 107.45 | 106.82 | 0.23% | 795,237 |
| Aug 29, 2025 | 108.00 | 108.65 | 106.85 | 107.20 | 106.57 | -0.69% | 1,472,245 |
| Aug 28, 2025 | 111.20 | 112.00 | 107.95 | 107.95 | 107.32 | -2.44% | 2,232,544 |
| Aug 27, 2025 | 110.05 | 112.30 | 109.30 | 110.65 | 110.00 | 0.87% | 2,434,124 |
| Aug 26, 2025 | 111.00 | 111.00 | 109.35 | 109.70 | 109.06 | -1.30% | 4,510,078 |
| Aug 25, 2025 | 113.05 | 113.05 | 110.95 | 111.15 | 110.50 | -1.77% | 1,280,737 |