Castellum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	1,061,039
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%	4,189,691
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