Castellum AB (publ) (STO:CAST)
Sweden
· Delayed Price · Currency is SEK 117.40
+0.35 (0.30%)
Apr 29, 2026, 2:49 PM CET
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.50 | 118.60 | 116.00 | 116.25 | - | -2.31% | 573,750 |
| 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% | 1,003,358 |
| 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% | 3,688,879 |
| 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 |
| Mar 12, 2026 | 111.90 | 112.30 | 111.05 | 112.05 | 112.05 | - | 1,975,477 |
| Mar 11, 2026 | 113.50 | 113.90 | 111.80 | 112.05 | 112.05 | -1.80% | 2,221,795 |
| Mar 10, 2026 | 114.50 | 115.25 | 113.85 | 114.10 | 114.10 | 1.56% | 1,414,754 |
| Mar 9, 2026 | 112.60 | 113.10 | 110.95 | 112.35 | 112.35 | -2.39% | 1,890,892 |
| 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 |