Castellum AB (publ) (STO:CAST)
Sweden · Delayed Price · Currency is SEK 106.40
+0.55 (0.52%)
At close: Dec 30, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 105.85 | 106.70 | 105.30 | 106.40 | 106.40 | 0.52% | 645,219 |
| Dec 29, 2025 | 104.50 | 106.45 | 104.25 | 105.85 | 105.85 | 0.71% | 557,405 |
| Dec 23, 2025 | 104.65 | 105.90 | 104.55 | 105.10 | 104.48 | 0.72% | 576,960 |
| Dec 22, 2025 | 103.95 | 104.50 | 103.30 | 104.35 | 103.73 | 0.05% | 919,349 |
| Dec 19, 2025 | 105.10 | 105.60 | 103.60 | 104.30 | 103.68 | -1.00% | 1,603,629 |
| Dec 18, 2025 | 104.50 | 105.70 | 103.95 | 105.35 | 104.73 | 0.96% | 961,131 |
| Dec 17, 2025 | 103.55 | 104.50 | 102.85 | 104.35 | 103.73 | 0.82% | 1,141,023 |
| Dec 16, 2025 | 103.20 | 103.65 | 102.40 | 103.50 | 102.89 | 0.73% | 1,897,262 |
| Dec 15, 2025 | 103.90 | 104.55 | 102.70 | 102.75 | 102.14 | -1.11% | 2,388,679 |
| Dec 12, 2025 | 103.80 | 104.45 | 103.50 | 103.90 | 103.29 | 0.10% | 2,395,331 |
| Dec 11, 2025 | 104.20 | 104.65 | 103.25 | 103.80 | 103.19 | -0.38% | 1,011,958 |
| Dec 10, 2025 | 103.55 | 104.60 | 103.45 | 104.20 | 103.59 | 0.63% | 951,678 |
| Dec 9, 2025 | 104.60 | 104.90 | 103.50 | 103.55 | 102.94 | -1.00% | 1,570,883 |
| Dec 8, 2025 | 106.50 | 106.90 | 104.60 | 104.60 | 103.98 | -2.15% | 1,327,238 |
| Dec 5, 2025 | 106.55 | 107.80 | 106.30 | 106.90 | 106.27 | 0.33% | 889,802 |
| Dec 4, 2025 | 104.95 | 107.00 | 104.95 | 106.55 | 105.92 | 1.77% | 1,204,285 |
| Dec 3, 2025 | 105.20 | 106.10 | 104.35 | 104.70 | 104.08 | -0.43% | 1,080,039 |
| Dec 2, 2025 | 105.70 | 106.20 | 105.05 | 105.15 | 104.53 | -0.57% | 1,419,893 |
| Dec 1, 2025 | 106.60 | 106.60 | 105.20 | 105.75 | 105.13 | -1.35% | 929,340 |
| Nov 28, 2025 | 107.85 | 108.70 | 106.70 | 107.20 | 106.57 | -0.23% | 2,355,272 |
| Nov 27, 2025 | 107.25 | 107.95 | 106.30 | 107.45 | 106.82 | 0.19% | 1,391,776 |
| Nov 26, 2025 | 106.50 | 107.60 | 105.15 | 107.25 | 106.62 | 1.08% | 1,032,792 |
| Nov 25, 2025 | 106.05 | 106.75 | 104.75 | 106.10 | 105.47 | -0.14% | 846,578 |
| Nov 24, 2025 | 105.95 | 106.95 | 105.40 | 106.25 | 105.62 | 0.47% | 1,017,801 |
| Nov 21, 2025 | 105.05 | 106.05 | 104.05 | 105.75 | 105.13 | 1.15% | 1,375,267 |
| Nov 20, 2025 | 105.95 | 106.15 | 104.15 | 104.55 | 103.93 | -1.04% | 1,501,178 |
| Nov 19, 2025 | 105.40 | 105.95 | 104.85 | 105.65 | 105.03 | 0.09% | 1,157,938 |
| Nov 18, 2025 | 106.00 | 106.00 | 104.75 | 105.55 | 104.93 | -0.94% | 987,727 |
| Nov 17, 2025 | 106.40 | 107.65 | 105.65 | 106.55 | 105.92 | -0.23% | 943,617 |
| Nov 14, 2025 | 106.20 | 106.80 | 105.20 | 106.80 | 106.17 | - | 1,071,092 |
| Nov 13, 2025 | 106.80 | 107.50 | 106.20 | 106.80 | 106.17 | - | 734,240 |
| Nov 12, 2025 | 105.40 | 107.40 | 104.90 | 106.80 | 106.17 | 1.91% | 1,778,031 |
| Nov 11, 2025 | 104.80 | 105.25 | 103.70 | 104.80 | 104.18 | 0.38% | 1,009,461 |
| Nov 10, 2025 | 106.65 | 107.00 | 104.30 | 104.40 | 103.78 | -2.11% | 1,300,448 |
| Nov 7, 2025 | 106.00 | 107.00 | 105.60 | 106.65 | 106.02 | 0.61% | 531,270 |
| Nov 6, 2025 | 106.00 | 107.15 | 105.70 | 106.00 | 105.37 | 0.38% | 843,701 |
| Nov 5, 2025 | 106.00 | 107.25 | 105.45 | 105.60 | 104.98 | -0.33% | 1,462,790 |
| Nov 4, 2025 | 106.65 | 106.65 | 105.60 | 105.95 | 105.32 | -0.66% | 550,079 |
| Nov 3, 2025 | 107.45 | 107.90 | 106.50 | 106.65 | 106.02 | -1.11% | 668,774 |
| Oct 31, 2025 | 108.90 | 109.10 | 107.85 | 107.85 | 107.21 | -1.24% | 542,953 |
| Oct 30, 2025 | 109.00 | 109.60 | 108.80 | 109.20 | 108.56 | -0.32% | 633,112 |
| Oct 29, 2025 | 110.55 | 111.05 | 109.55 | 109.55 | 108.90 | -0.90% | 867,959 |
| Oct 28, 2025 | 111.90 | 112.15 | 110.30 | 110.55 | 109.90 | -1.38% | 608,472 |
| Oct 27, 2025 | 113.20 | 113.20 | 111.35 | 112.10 | 111.44 | -0.88% | 718,792 |
| Oct 24, 2025 | 112.80 | 113.30 | 109.80 | 113.10 | 112.43 | 0.22% | 1,728,793 |
| Oct 23, 2025 | 114.15 | 116.40 | 111.00 | 112.85 | 112.18 | -2.72% | 1,703,392 |
| Oct 22, 2025 | 115.80 | 116.35 | 114.85 | 116.00 | 115.32 | 0.48% | 1,598,550 |
| Oct 21, 2025 | 112.00 | 116.00 | 112.00 | 115.45 | 114.77 | 3.26% | 1,408,138 |
| Oct 20, 2025 | 111.70 | 111.85 | 110.60 | 111.80 | 111.14 | 0.04% | 615,273 |
| Oct 17, 2025 | 112.10 | 112.55 | 110.35 | 111.75 | 111.09 | -0.58% | 698,747 |