Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 123.70
-2.15 (-1.71%)
Oct 19, 2026, 5:29 PM CET
Castellum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 125.30 | 125.30 | 122.70 | 123.70 | 123.70 | -1.71% | 796,546 |
| Oct 16, 2026 | 124.70 | 126.20 | 123.90 | 125.85 | 125.85 | 0.92% | 973,393 |
| Oct 15, 2026 | 124.00 | 125.40 | 123.55 | 124.70 | 124.70 | 1.34% | 885,914 |
| Oct 14, 2026 | 120.65 | 123.90 | 120.55 | 123.05 | 123.05 | 1.86% | 1,220,298 |
| Oct 13, 2026 | 119.70 | 121.30 | 119.70 | 120.80 | 120.80 | 1.38% | 572,807 |
| Oct 12, 2026 | 118.50 | 119.65 | 118.15 | 119.15 | 119.15 | - | 1,011,468 |
| Oct 9, 2026 | 121.15 | 121.45 | 119.10 | 119.15 | 119.15 | -0.29% | 1,033,966 |
| Oct 8, 2026 | 120.35 | 121.05 | 119.05 | 119.50 | 119.50 | -1.16% | 1,083,015 |
| Oct 7, 2026 | 121.00 | 122.35 | 120.75 | 120.90 | 120.90 | -0.49% | 762,232 |
| Oct 6, 2026 | 120.70 | 121.90 | 120.35 | 121.50 | 121.50 | 1.21% | 1,127,797 |
| Oct 5, 2026 | 120.45 | 121.60 | 119.90 | 120.05 | 120.05 | -0.95% | 603,662 |
| Oct 2, 2026 | 122.55 | 122.75 | 120.85 | 121.20 | 121.20 | -0.86% | 906,579 |
| Oct 1, 2026 | 124.00 | 125.30 | 122.25 | 122.25 | 122.25 | -1.61% | 1,177,224 |
| Sep 30, 2026 | 126.55 | 126.55 | 124.05 | 124.25 | 124.25 | -1.39% | 1,314,099 |
| Sep 29, 2026 | 125.50 | 126.75 | 125.10 | 126.00 | 126.00 | 0.52% | 1,153,737 |
| 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 |