Castellum AB (publ) (STO:CAST)
Sweden
· Delayed Price · Currency is SEK 115.10
-0.50 (-0.43%)
At close: Mar 6, 2026
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 111.10 | 115.05 | 110.60 | 115.05 | 115.05 | 9.78% | 6,083,469 |
| Feb 19, 2026 | 105.10 | 106.50 | 104.55 | 104.80 | 104.80 | -0.47% | 1,494,045 |
| Feb 18, 2026 | 105.00 | 108.30 | 105.00 | 105.30 | 105.30 | -2.90% | 3,280,705 |
| Feb 17, 2026 | 106.50 | 108.50 | 106.50 | 108.45 | 108.45 | 1.83% | 1,231,075 |
| Feb 16, 2026 | 108.45 | 108.45 | 106.40 | 106.50 | 106.50 | -1.43% | 1,070,000 |
| Feb 13, 2026 | 108.75 | 109.70 | 108.05 | 108.05 | 108.05 | -1.23% | 1,661,208 |
| Feb 12, 2026 | 109.10 | 109.85 | 106.30 | 109.40 | 109.40 | 0.37% | 1,701,003 |
| Feb 11, 2026 | 111.20 | 111.60 | 108.30 | 109.00 | 109.00 | -1.98% | 1,554,440 |
| Feb 10, 2026 | 110.50 | 111.40 | 109.85 | 111.20 | 111.20 | 1.32% | 917,685 |
| Feb 9, 2026 | 110.25 | 111.40 | 108.15 | 109.75 | 109.75 | 0.18% | 1,015,636 |
| Feb 6, 2026 | 109.00 | 110.25 | 107.20 | 109.55 | 109.55 | -0.18% | 1,279,239 |
| Feb 5, 2026 | 110.65 | 110.90 | 107.85 | 109.75 | 109.75 | -0.81% | 1,158,703 |
| Feb 4, 2026 | 109.15 | 111.45 | 108.15 | 110.65 | 110.65 | 1.37% | 1,181,728 |
| Feb 3, 2026 | 110.50 | 110.50 | 108.20 | 109.15 | 109.15 | -1.09% | 1,105,220 |
| Feb 2, 2026 | 110.45 | 111.45 | 108.90 | 110.35 | 110.35 | 0.23% | 1,163,364 |
| Jan 30, 2026 | 111.65 | 111.65 | 110.05 | 110.10 | 110.10 | -1.34% | 1,034,971 |
| Jan 29, 2026 | 110.10 | 112.25 | 109.80 | 111.60 | 111.60 | 1.41% | 1,089,013 |
| Jan 28, 2026 | 108.75 | 110.40 | 108.30 | 110.05 | 110.05 | 1.20% | 964,285 |
| Jan 27, 2026 | 109.15 | 109.45 | 108.00 | 108.75 | 108.75 | -0.05% | 1,043,591 |
| Jan 26, 2026 | 108.90 | 109.60 | 107.25 | 108.80 | 108.80 | 0.93% | 1,224,154 |
| Jan 23, 2026 | 108.25 | 108.55 | 106.85 | 107.80 | 107.80 | 1.89% | 1,168,202 |
| Jan 22, 2026 | 106.00 | 106.95 | 105.45 | 105.80 | 105.80 | 0.76% | 1,104,894 |
| Jan 21, 2026 | 105.30 | 105.35 | 104.05 | 105.00 | 105.00 | -0.38% | 1,014,938 |
| Jan 20, 2026 | 107.55 | 107.70 | 104.75 | 105.40 | 105.40 | -2.27% | 1,611,313 |
| Jan 19, 2026 | 108.70 | 109.20 | 107.65 | 107.85 | 107.85 | -1.91% | 1,044,771 |
| Jan 16, 2026 | 110.90 | 111.40 | 109.95 | 109.95 | 109.95 | -0.95% | 1,010,270 |
| Jan 15, 2026 | 108.25 | 111.60 | 108.15 | 111.00 | 111.00 | 2.54% | 2,001,539 |
| Jan 14, 2026 | 109.75 | 109.80 | 106.85 | 108.25 | 108.25 | -1.37% | 1,547,879 |
| Jan 13, 2026 | 109.05 | 110.00 | 107.95 | 109.75 | 109.75 | 0.69% | 885,463 |
| Jan 12, 2026 | 109.35 | 109.90 | 108.05 | 109.00 | 109.00 | -0.46% | 767,715 |
| Jan 9, 2026 | 109.60 | 109.70 | 107.80 | 109.50 | 109.50 | 0.05% | 804,795 |
| Jan 8, 2026 | 109.95 | 110.60 | 108.85 | 109.45 | 109.45 | -0.50% | 768,325 |
| Jan 7, 2026 | 106.40 | 110.00 | 106.35 | 110.00 | 110.00 | 4.56% | 1,944,119 |
| Jan 5, 2026 | 104.95 | 105.40 | 104.10 | 105.20 | 105.20 | -0.19% | 563,496 |
| Jan 2, 2026 | 106.30 | 106.55 | 104.75 | 105.40 | 105.40 | -0.94% | 811,707 |
| 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 |
| Oct 16, 2025 | 111.80 | 112.50 | 110.60 | 112.40 | 111.74 | 0.58% | 687,425 |
| Oct 15, 2025 | 112.50 | 112.95 | 110.60 | 111.75 | 111.09 | -0.27% | 803,416 |
| Oct 14, 2025 | 108.25 | 112.30 | 107.55 | 112.05 | 111.39 | 3.51% | 1,769,592 |
| Oct 13, 2025 | 107.60 | 109.00 | 106.80 | 108.25 | 107.61 | 0.60% | 1,077,544 |
| Oct 10, 2025 | 106.00 | 108.45 | 106.00 | 107.60 | 106.97 | 1.65% | 2,246,830 |