Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 132.90
-0.80 (-0.60%)
Jul 29, 2026, 11:59 AM CET
Castellum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 129.35 | 129.60 | 128.10 | 128.55 | 128.55 | -1.00% | 1,241,260 |
| Jul 20, 2026 | 130.45 | 131.20 | 129.30 | 129.85 | 129.85 | -0.54% | 1,035,325 |
| Jul 17, 2026 | 130.00 | 131.45 | 129.60 | 130.55 | 130.55 | 0.42% | 2,506,378 |
| Jul 16, 2026 | 130.90 | 131.95 | 128.80 | 130.00 | 130.00 | -0.69% | 1,065,005 |
| Jul 15, 2026 | 129.40 | 131.75 | 127.95 | 130.90 | 130.90 | 1.99% | 1,899,571 |
| Jul 14, 2026 | 127.00 | 129.35 | 125.60 | 128.35 | 128.35 | 0.31% | 672,078 |
| Jul 13, 2026 | 127.30 | 128.30 | 127.00 | 127.95 | 127.95 | -0.23% | 706,063 |
| Jul 10, 2026 | 128.00 | 129.85 | 127.75 | 128.25 | 128.25 | -0.23% | 993,940 |
| Jul 9, 2026 | 127.80 | 128.65 | 126.60 | 128.55 | 128.55 | 1.38% | 430,958 |
| 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 |