Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 126.00
+0.65 (0.52%)
Sep 29, 2026, 5:29 PM CET
Castellum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 125.50 | 126.35 | 125.10 | 126.30 | - | 0.76% | 165,139 |
| Sep 28, 2026 | 125.60 | 126.45 | 124.60 | 125.35 | 125.35 | 0.68% | 1,227,432 |
| Sep 25, 2026 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.20% | 742,382 |
| Sep 24, 2026 | 126.75 | 127.00 | 124.75 | 124.75 | 124.75 | -1.58% | 1,146,844 |
| Sep 23, 2026 | 128.50 | 128.50 | 126.35 | 126.75 | 126.75 | -0.94% | 840,547 |
| Sep 22, 2026 | 127.00 | 128.35 | 126.50 | 127.95 | 127.95 | 0.75% | 1,326,148 |
| Sep 21, 2026 | 125.80 | 127.30 | 125.45 | 127.00 | 127.00 | 1.15% | 1,191,151 |
| Sep 18, 2026 | 126.40 | 127.35 | 125.55 | 125.55 | 125.55 | -1.06% | 4,776,869 |
| Sep 17, 2026 | 127.95 | 128.50 | 126.80 | 126.90 | 126.90 | -0.82% | 1,555,721 |
| Sep 16, 2026 | 127.50 | 128.75 | 127.50 | 127.95 | 127.95 | 0.04% | 941,484 |
| Sep 15, 2026 | 128.20 | 129.15 | 126.50 | 127.90 | 127.90 | -1.04% | 1,083,792 |
| Sep 14, 2026 | 130.25 | 131.00 | 129.00 | 129.25 | 129.25 | -0.77% | 784,666 |
| Sep 11, 2026 | 129.85 | 130.80 | 128.50 | 130.25 | 130.25 | 0.31% | 850,260 |
| Sep 10, 2026 | 131.00 | 132.30 | 129.85 | 129.85 | 129.85 | -1.18% | 1,732,472 |
| Sep 9, 2026 | 131.80 | 132.20 | 131.00 | 131.40 | 131.40 | -0.45% | 1,129,092 |
| Sep 8, 2026 | 132.60 | 132.95 | 132.00 | 132.00 | 132.00 | -0.49% | 1,026,647 |
| Sep 7, 2026 | 132.40 | 133.20 | 131.40 | 132.65 | 132.65 | -0.19% | 1,162,038 |
| Sep 4, 2026 | 132.90 | 133.55 | 131.40 | 132.90 | 132.90 | -0.41% | 1,233,508 |
| Sep 3, 2026 | 131.40 | 134.70 | 131.40 | 133.45 | 133.45 | 1.60% | 1,383,044 |
| Sep 2, 2026 | 131.70 | 132.15 | 130.85 | 131.35 | 131.35 | -0.27% | 1,397,913 |
| Sep 1, 2026 | 131.00 | 132.35 | 130.50 | 131.70 | 131.70 | 0.34% | 1,609,968 |
| Aug 31, 2026 | 133.00 | 133.45 | 131.25 | 131.25 | 131.25 | -1.69% | 1,641,969 |
| Aug 28, 2026 | 133.50 | 134.35 | 133.15 | 133.50 | 133.50 | 0.11% | 1,029,015 |
| Aug 27, 2026 | 133.15 | 133.60 | 132.30 | 133.35 | 133.35 | 0.08% | 1,028,245 |
| Aug 26, 2026 | 133.65 | 134.10 | 132.85 | 133.25 | 133.25 | -0.30% | 1,374,335 |
| Aug 25, 2026 | 133.95 | 134.90 | 133.35 | 133.65 | 133.65 | -0.19% | 803,907 |
| Aug 24, 2026 | 133.00 | 134.55 | 133.00 | 133.90 | 133.90 | 0.68% | 1,831,731 |
| Aug 21, 2026 | 133.25 | 134.00 | 132.30 | 133.00 | 133.00 | -0.45% | 1,378,243 |
| Aug 20, 2026 | 134.65 | 134.95 | 133.10 | 133.60 | 133.60 | -1.29% | 1,458,783 |
| Aug 19, 2026 | 135.05 | 135.35 | 133.65 | 135.35 | 135.35 | 0.07% | 913,288 |
| Aug 18, 2026 | 134.70 | 135.90 | 134.20 | 135.25 | 135.25 | 0.15% | 2,334,504 |
| Aug 17, 2026 | 136.00 | 136.00 | 134.70 | 135.05 | 135.05 | -0.84% | 1,467,075 |
| Aug 14, 2026 | 136.70 | 136.75 | 135.30 | 136.20 | 136.20 | -0.37% | 1,655,690 |
| Aug 13, 2026 | 137.10 | 137.25 | 135.60 | 136.70 | 136.70 | -0.04% | 1,307,178 |
| Aug 12, 2026 | 136.00 | 137.30 | 135.00 | 136.75 | 136.75 | 0.92% | 1,510,301 |
| Aug 11, 2026 | 135.15 | 136.35 | 134.10 | 135.50 | 135.50 | -0.11% | 1,038,088 |
| Aug 10, 2026 | 136.55 | 136.80 | 135.20 | 135.65 | 135.65 | -0.66% | 990,612 |
| Aug 7, 2026 | 135.75 | 137.10 | 135.05 | 136.55 | 136.55 | 0.55% | 677,349 |
| Aug 6, 2026 | 136.50 | 136.70 | 135.25 | 135.80 | 135.80 | -0.18% | 1,008,239 |
| Aug 5, 2026 | 136.75 | 137.00 | 135.95 | 136.05 | 136.05 | -0.51% | 1,017,173 |
| Aug 4, 2026 | 135.35 | 136.75 | 134.50 | 136.75 | 136.75 | 1.03% | 1,221,498 |
| Aug 3, 2026 | 133.85 | 135.70 | 133.65 | 135.35 | 135.35 | 1.12% | 953,784 |
| Jul 31, 2026 | 133.70 | 134.70 | 133.10 | 133.85 | 133.85 | 0.15% | 1,264,727 |
| Jul 30, 2026 | 133.00 | 134.65 | 132.45 | 133.65 | 133.65 | 0.22% | 882,153 |
| Jul 29, 2026 | 133.95 | 134.10 | 132.40 | 133.35 | 133.35 | -0.26% | 1,025,826 |
| Jul 28, 2026 | 133.00 | 133.95 | 132.25 | 133.70 | 133.70 | 1.10% | 842,303 |
| Jul 27, 2026 | 131.90 | 132.75 | 131.35 | 132.25 | 132.25 | 1.42% | 1,128,979 |
| Jul 24, 2026 | 130.50 | 131.45 | 130.25 | 130.40 | 130.40 | 0.12% | 1,343,347 |
| Jul 23, 2026 | 129.05 | 132.00 | 129.05 | 130.25 | 130.25 | 0.70% | 2,008,529 |
| Jul 22, 2026 | 128.40 | 131.00 | 127.60 | 129.35 | 129.35 | 0.62% | 1,105,999 |