Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 120.95
-1.10 (-0.90%)
May 7, 2026, 11:30 AM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 120.05 | 124.25 | 120.05 | 122.05 | 122.05 | 2.26% | 1,553,698 |
| May 5, 2026 | 118.00 | 119.85 | 118.00 | 119.35 | 119.35 | 1.14% | 1,461,186 |
| May 4, 2026 | 117.80 | 119.05 | 116.25 | 118.00 | 118.00 | 0.17% | 1,307,411 |
| Apr 30, 2026 | 116.15 | 118.35 | 116.15 | 117.80 | 117.80 | 0.21% | 1,909,650 |
| Apr 29, 2026 | 117.35 | 118.35 | 115.70 | 117.55 | 117.55 | 0.43% | 1,323,558 |
| Apr 28, 2026 | 118.50 | 118.60 | 116.00 | 117.05 | 117.05 | -1.64% | 1,555,990 |
| Apr 27, 2026 | 119.55 | 120.50 | 118.70 | 119.00 | 119.00 | -1.65% | 1,569,017 |
| Apr 24, 2026 | 121.35 | 121.65 | 118.45 | 121.00 | 121.00 | -0.33% | 2,308,308 |
| Apr 23, 2026 | 124.90 | 125.00 | 121.05 | 121.40 | 121.40 | -2.80% | 1,804,169 |
| Apr 22, 2026 | 124.95 | 125.90 | 124.30 | 124.90 | 124.90 | -0.04% | 1,471,425 |
| Apr 21, 2026 | 125.95 | 126.00 | 124.65 | 124.95 | 124.95 | -0.28% | 1,930,498 |
| Apr 20, 2026 | 125.90 | 126.80 | 125.05 | 125.30 | 125.30 | -1.49% | 1,003,358 |
| Apr 17, 2026 | 126.00 | 127.60 | 125.45 | 127.20 | 127.20 | 0.99% | 1,633,542 |
| Apr 16, 2026 | 124.50 | 126.05 | 123.20 | 125.95 | 125.95 | 2.44% | 1,936,233 |
| Apr 15, 2026 | 121.95 | 123.10 | 121.50 | 122.95 | 122.95 | 1.15% | 1,554,443 |
| Apr 14, 2026 | 119.20 | 122.15 | 119.20 | 121.55 | 121.55 | 2.66% | 2,754,388 |
| Apr 13, 2026 | 116.40 | 118.40 | 116.40 | 118.40 | 118.40 | 0.68% | 2,199,379 |
| Apr 10, 2026 | 118.05 | 118.65 | 117.15 | 117.60 | 117.60 | -0.17% | 2,358,335 |
| Apr 9, 2026 | 116.10 | 118.00 | 115.50 | 117.80 | 117.80 | 1.38% | 1,835,988 |
| Apr 8, 2026 | 114.50 | 116.65 | 114.50 | 116.20 | 116.20 | 3.38% | 2,123,137 |
| Apr 7, 2026 | 113.50 | 114.40 | 111.85 | 112.40 | 112.40 | -0.40% | 2,212,840 |
| Apr 2, 2026 | 110.95 | 113.10 | 110.95 | 112.85 | 112.85 | 0.31% | 875,241 |
| Apr 1, 2026 | 111.00 | 113.00 | 110.80 | 112.50 | 112.50 | 3.35% | 2,444,808 |
| Mar 31, 2026 | 108.55 | 109.85 | 108.20 | 108.85 | 108.85 | 0.97% | 2,402,138 |
| Mar 30, 2026 | 104.05 | 107.95 | 103.65 | 107.80 | 107.80 | 3.41% | 1,760,666 |
| Mar 27, 2026 | 105.25 | 105.55 | 104.00 | 104.25 | 104.25 | -1.28% | 1,485,521 |
| Mar 26, 2026 | 105.60 | 106.85 | 105.25 | 105.60 | 105.60 | -0.75% | 1,775,424 |
| Mar 25, 2026 | 105.05 | 107.95 | 105.05 | 106.40 | 106.40 | 2.65% | 2,491,476 |
| Mar 24, 2026 | 104.00 | 104.60 | 102.75 | 103.65 | 103.65 | 0.68% | 2,861,680 |
| Mar 23, 2026 | 102.30 | 105.80 | 100.25 | 102.95 | 102.95 | -2.09% | 3,288,553 |
| Mar 20, 2026 | 110.25 | 111.20 | 105.15 | 105.15 | 105.15 | -4.41% | 3,688,879 |
| Mar 19, 2026 | 110.60 | 111.15 | 109.00 | 110.00 | 110.00 | -1.83% | 2,645,273 |
| Mar 18, 2026 | 111.85 | 112.65 | 111.10 | 112.05 | 112.05 | 0.27% | 2,878,897 |
| Mar 17, 2026 | 111.00 | 112.95 | 110.80 | 111.75 | 111.75 | 0.49% | 1,525,866 |
| Mar 16, 2026 | 110.50 | 112.05 | 110.15 | 111.20 | 111.20 | 0.68% | 2,431,527 |
| Mar 13, 2026 | 111.25 | 111.70 | 110.30 | 110.45 | 110.45 | -1.43% | 2,366,438 |
| Mar 12, 2026 | 111.90 | 112.30 | 111.05 | 112.05 | 112.05 | - | 1,975,477 |
| Mar 11, 2026 | 113.50 | 113.90 | 111.80 | 112.05 | 112.05 | -1.80% | 2,221,795 |
| Mar 10, 2026 | 114.50 | 115.25 | 113.85 | 114.10 | 114.10 | 1.56% | 1,414,754 |
| Mar 9, 2026 | 112.60 | 113.10 | 110.95 | 112.35 | 112.35 | -2.39% | 1,890,892 |
| Mar 6, 2026 | 115.80 | 116.85 | 114.50 | 115.10 | 115.10 | -0.43% | 1,478,415 |
| Mar 5, 2026 | 115.40 | 116.95 | 114.50 | 115.60 | 115.60 | -0.34% | 1,416,528 |
| Mar 4, 2026 | 113.70 | 116.95 | 113.50 | 116.00 | 116.00 | 1.93% | 1,314,258 |
| Mar 3, 2026 | 115.30 | 115.75 | 112.45 | 113.80 | 113.80 | -3.07% | 2,189,838 |
| Mar 2, 2026 | 117.30 | 118.60 | 116.70 | 117.40 | 117.40 | -2.29% | 3,079,083 |
| Feb 27, 2026 | 118.05 | 120.60 | 117.30 | 120.15 | 120.15 | 1.82% | 2,411,558 |
| Feb 26, 2026 | 118.05 | 118.75 | 116.05 | 118.00 | 118.00 | 1.42% | 2,077,068 |
| Feb 25, 2026 | 116.30 | 117.00 | 115.50 | 116.35 | 116.35 | 0.04% | 1,096,736 |
| Feb 24, 2026 | 114.00 | 117.65 | 113.80 | 116.30 | 116.30 | 1.93% | 1,506,940 |
| Feb 23, 2026 | 115.05 | 115.10 | 113.05 | 114.10 | 114.10 | -0.83% | 1,625,007 |