Castellum AB (publ) (STO:CAST)
Sweden
· Delayed Price · Currency is SEK 106.90
+0.35 (0.33%)
At close: Dec 5, 2025
Castellum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.55 | 107.80 | 106.30 | 106.90 | 106.90 | 0.33% | 889,802 |
| Dec 4, 2025 | 104.95 | 107.00 | 104.95 | 106.55 | 106.55 | 1.77% | 1,153,972 |
| Dec 3, 2025 | 105.20 | 106.10 | 104.35 | 104.70 | 104.70 | -0.43% | 1,080,039 |
| Dec 2, 2025 | 105.70 | 106.20 | 105.05 | 105.15 | 105.15 | -0.57% | 1,419,893 |
| Dec 1, 2025 | 106.60 | 106.60 | 105.20 | 105.75 | 105.75 | -1.35% | 929,340 |
| Nov 28, 2025 | 107.85 | 108.70 | 106.70 | 107.20 | 107.20 | -0.23% | 2,355,272 |
| Nov 27, 2025 | 107.25 | 107.95 | 106.30 | 107.45 | 107.45 | 0.19% | 1,391,776 |
| Nov 26, 2025 | 106.50 | 107.60 | 105.15 | 107.25 | 107.25 | 1.08% | 1,032,792 |
| Nov 25, 2025 | 106.05 | 106.75 | 104.75 | 106.10 | 106.10 | -0.14% | 846,578 |
| Nov 24, 2025 | 105.95 | 106.95 | 105.40 | 106.25 | 106.25 | 0.47% | 1,017,801 |
| Nov 21, 2025 | 105.05 | 106.05 | 104.05 | 105.75 | 105.75 | 1.15% | 1,375,267 |
| Nov 20, 2025 | 105.95 | 106.15 | 104.15 | 104.55 | 104.55 | -1.04% | 1,501,178 |
| Nov 19, 2025 | 105.40 | 105.95 | 104.85 | 105.65 | 105.65 | 0.09% | 1,157,938 |
| Nov 18, 2025 | 106.00 | 106.00 | 104.75 | 105.55 | 105.55 | -0.94% | 987,727 |
| Nov 17, 2025 | 106.40 | 107.65 | 105.65 | 106.55 | 106.55 | -0.23% | 943,617 |
| Nov 14, 2025 | 106.20 | 106.80 | 105.20 | 106.80 | 106.80 | - | 1,071,092 |
| Nov 13, 2025 | 106.80 | 107.50 | 106.20 | 106.80 | 106.80 | - | 734,240 |
| Nov 12, 2025 | 105.40 | 107.40 | 104.90 | 106.80 | 106.80 | 1.91% | 1,778,031 |
| Nov 11, 2025 | 104.80 | 105.25 | 103.70 | 104.80 | 104.80 | 0.38% | 1,009,461 |
| Nov 10, 2025 | 106.65 | 107.00 | 104.30 | 104.40 | 104.40 | -2.11% | 1,300,448 |
| Nov 7, 2025 | 106.00 | 107.00 | 105.60 | 106.65 | 106.65 | 0.61% | 531,270 |
| Nov 6, 2025 | 106.00 | 107.15 | 105.70 | 106.00 | 106.00 | 0.38% | 843,701 |
| Nov 5, 2025 | 106.00 | 107.25 | 105.45 | 105.60 | 105.60 | -0.33% | 1,462,790 |
| Nov 4, 2025 | 106.65 | 106.65 | 105.60 | 105.95 | 105.95 | -0.66% | 550,079 |
| Nov 3, 2025 | 107.45 | 107.90 | 106.50 | 106.65 | 106.65 | -1.11% | 668,774 |
| Oct 31, 2025 | 108.90 | 109.10 | 107.85 | 107.85 | 107.85 | -1.24% | 542,953 |
| Oct 30, 2025 | 109.00 | 109.60 | 108.80 | 109.20 | 109.20 | -0.32% | 633,112 |
| Oct 29, 2025 | 110.55 | 111.05 | 109.55 | 109.55 | 109.55 | -0.90% | 867,959 |
| Oct 28, 2025 | 111.90 | 112.15 | 110.30 | 110.55 | 110.55 | -1.38% | 608,472 |
| Oct 27, 2025 | 113.20 | 113.20 | 111.35 | 112.10 | 112.10 | -0.88% | 718,792 |
| Oct 24, 2025 | 112.80 | 113.30 | 109.80 | 113.10 | 113.10 | 0.22% | 1,728,793 |
| Oct 23, 2025 | 114.15 | 116.40 | 111.00 | 112.85 | 112.85 | -2.72% | 1,703,392 |
| Oct 22, 2025 | 115.80 | 116.35 | 114.85 | 116.00 | 116.00 | 0.48% | 1,598,550 |
| Oct 21, 2025 | 112.00 | 116.00 | 112.00 | 115.45 | 115.45 | 3.26% | 1,408,138 |
| Oct 20, 2025 | 111.70 | 111.85 | 110.60 | 111.80 | 111.80 | 0.04% | 615,273 |
| Oct 17, 2025 | 112.10 | 112.55 | 110.35 | 111.75 | 111.75 | -0.58% | 698,747 |
| Oct 16, 2025 | 111.80 | 112.50 | 110.60 | 112.40 | 112.40 | 0.58% | 687,425 |
| Oct 15, 2025 | 112.50 | 112.95 | 110.60 | 111.75 | 111.75 | -0.27% | 803,416 |
| Oct 14, 2025 | 108.25 | 112.30 | 107.55 | 112.05 | 112.05 | 3.51% | 1,769,592 |
| Oct 13, 2025 | 107.60 | 109.00 | 106.80 | 108.25 | 108.25 | 0.60% | 1,077,544 |
| Oct 10, 2025 | 106.00 | 108.45 | 106.00 | 107.60 | 107.60 | 1.65% | 2,246,830 |
| Oct 9, 2025 | 105.30 | 105.95 | 104.20 | 105.85 | 105.85 | 0.52% | 1,386,737 |
| Oct 8, 2025 | 106.75 | 107.05 | 105.20 | 105.30 | 105.30 | -1.54% | 1,051,183 |
| Oct 7, 2025 | 107.10 | 107.25 | 106.15 | 106.95 | 106.95 | -0.23% | 750,448 |
| Oct 6, 2025 | 106.35 | 107.60 | 105.90 | 107.20 | 107.20 | 0.56% | 1,049,909 |
| Oct 3, 2025 | 105.20 | 106.65 | 105.15 | 106.60 | 106.60 | 1.38% | 800,055 |
| Oct 2, 2025 | 106.65 | 107.30 | 104.45 | 105.15 | 105.15 | -1.22% | 1,046,066 |
| Oct 1, 2025 | 106.30 | 107.45 | 105.35 | 106.45 | 106.45 | 0.14% | 1,308,315 |
| Sep 30, 2025 | 105.50 | 106.60 | 104.40 | 106.30 | 106.30 | 0.76% | 886,175 |
| Sep 29, 2025 | 104.75 | 106.30 | 104.55 | 105.50 | 105.50 | -0.05% | 706,967 |