Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 126.80
-6.10 (-4.59%)
Jul 8, 2026, 5:29 PM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 130.00 | 131.70 | 126.00 | 126.80 | 126.80 | -4.59% | 1,862,779 |
| Jul 7, 2026 | 133.10 | 134.00 | 132.60 | 132.90 | 132.90 | -0.15% | 656,860 |
| Jul 6, 2026 | 134.00 | 134.20 | 132.50 | 133.10 | 133.10 | 0.04% | 624,049 |
| Jul 3, 2026 | 130.55 | 133.05 | 130.10 | 133.05 | 133.05 | 1.91% | 677,543 |
| Jul 2, 2026 | 128.80 | 131.35 | 128.35 | 130.55 | 130.55 | 1.48% | 1,245,893 |
| Jul 1, 2026 | 128.15 | 128.65 | 125.00 | 128.65 | 128.65 | 1.06% | 2,098,866 |
| Jun 30, 2026 | 124.25 | 129.45 | 123.95 | 127.30 | 127.30 | 2.45% | 1,560,240 |
| Jun 29, 2026 | 126.00 | 126.00 | 123.95 | 124.25 | 124.25 | -1.35% | 913,107 |
| Jun 26, 2026 | 125.40 | 126.35 | 124.50 | 125.95 | 125.95 | 0.36% | 985,907 |
| Jun 25, 2026 | 124.50 | 127.80 | 124.50 | 125.50 | 125.50 | 3.38% | 2,979,947 |
| Jun 24, 2026 | 120.00 | 121.95 | 119.50 | 121.40 | 121.40 | 1.17% | 1,593,717 |
| Jun 23, 2026 | 120.60 | 120.80 | 119.20 | 120.00 | 120.00 | 0.29% | 1,697,932 |
| Jun 22, 2026 | 121.60 | 122.00 | 119.65 | 119.65 | 119.65 | -1.68% | 2,206,010 |
| Jun 18, 2026 | 120.70 | 121.75 | 120.25 | 121.70 | 121.70 | -0.21% | 2,834,462 |
| Jun 17, 2026 | 122.55 | 123.20 | 121.40 | 121.95 | 121.95 | -0.57% | 1,371,086 |
| Jun 16, 2026 | 122.75 | 123.55 | 121.80 | 122.65 | 122.65 | -0.49% | 1,703,426 |
| Jun 15, 2026 | 126.20 | 127.20 | 122.80 | 123.25 | 123.25 | -1.44% | 1,487,314 |
| Jun 12, 2026 | 124.40 | 125.05 | 122.40 | 125.05 | 125.05 | 1.87% | 1,553,940 |
| Jun 11, 2026 | 123.90 | 123.90 | 121.50 | 122.75 | 122.75 | -0.97% | 1,295,454 |
| Jun 10, 2026 | 122.55 | 124.55 | 121.25 | 123.95 | 123.95 | 1.27% | 1,483,011 |
| Jun 9, 2026 | 121.70 | 123.95 | 121.00 | 122.40 | 122.40 | 0.25% | 1,825,626 |
| Jun 8, 2026 | 122.00 | 122.75 | 121.00 | 122.10 | 122.10 | -0.08% | 1,984,170 |
| Jun 5, 2026 | 122.75 | 124.05 | 122.00 | 122.20 | 122.20 | -0.93% | 1,274,019 |
| Jun 4, 2026 | 122.80 | 123.60 | 122.45 | 123.35 | 123.35 | 0.33% | 1,605,264 |
| Jun 3, 2026 | 123.80 | 124.50 | 122.30 | 122.95 | 122.95 | -1.09% | 1,555,936 |
| Jun 2, 2026 | 122.85 | 125.20 | 122.85 | 124.30 | 124.30 | 0.97% | 1,341,609 |
| Jun 1, 2026 | 124.40 | 124.40 | 122.10 | 123.10 | 123.10 | -1.91% | 1,681,124 |
| May 29, 2026 | 126.00 | 126.70 | 125.35 | 125.50 | 125.50 | -0.12% | 3,403,412 |
| May 28, 2026 | 126.40 | 126.55 | 124.65 | 125.65 | 125.65 | -0.83% | 1,058,092 |
| May 27, 2026 | 125.75 | 128.00 | 125.65 | 126.70 | 126.70 | 0.84% | 1,081,891 |
| May 26, 2026 | 127.75 | 128.00 | 125.40 | 125.65 | 125.65 | -1.64% | 1,592,522 |
| May 25, 2026 | 127.00 | 128.55 | 126.95 | 127.75 | 127.75 | 1.71% | 1,094,173 |
| May 22, 2026 | 126.45 | 127.05 | 125.10 | 125.60 | 125.60 | -0.32% | 1,410,090 |
| May 21, 2026 | 126.50 | 126.95 | 125.25 | 126.00 | 126.00 | -0.36% | 1,281,805 |
| May 20, 2026 | 124.75 | 127.65 | 124.00 | 126.45 | 126.45 | 1.12% | 1,225,144 |
| May 19, 2026 | 123.60 | 126.00 | 123.60 | 125.05 | 125.05 | 1.26% | 1,409,379 |
| May 18, 2026 | 121.05 | 124.30 | 120.75 | 123.50 | 123.50 | 1.27% | 1,375,378 |
| May 15, 2026 | 125.65 | 125.75 | 121.40 | 121.95 | 121.95 | -0.93% | 1,332,191 |
| May 13, 2026 | 123.10 | 123.60 | 122.50 | 123.10 | 123.10 | 0.08% | 903,358 |
| May 12, 2026 | 124.00 | 124.95 | 122.85 | 123.00 | 123.00 | -1.17% | 1,814,672 |
| May 11, 2026 | 121.00 | 124.45 | 120.75 | 124.45 | 124.45 | 3.06% | 1,465,081 |
| May 8, 2026 | 121.00 | 121.70 | 120.25 | 120.75 | 120.75 | -0.49% | 1,742,396 |
| May 7, 2026 | 122.05 | 123.00 | 120.75 | 121.35 | 121.35 | -0.57% | 1,500,105 |
| 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% | 2,148,252 |
| 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 |