Castellum AB CAST
OMXSTO · Sweden · Finance
SEK 122.25-2.00 (-1.61%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 124.25 | -1.39% | SEK 126.55 | SEK 126.55 | SEK 124.05 | 1.31M |
| 2026-09-29 | SEK 126.00 | +0.52% | SEK 125.50 | SEK 126.75 | SEK 125.10 | 1.15M |
| 2026-09-28 | SEK 125.35 | +0.68% | SEK 125.60 | SEK 126.45 | SEK 124.60 | 1.23M |
| 2026-09-25 | SEK 124.50 | -0.20% | SEK 125.00 | SEK 126.00 | SEK 124.50 | 742.38K |
| 2026-09-24 | SEK 124.75 | -1.58% | SEK 126.75 | SEK 127.00 | SEK 124.75 | 1.15M |
| 2026-09-23 | SEK 126.75 | -0.94% | SEK 128.50 | SEK 128.50 | SEK 126.35 | 840.55K |
| 2026-09-22 | SEK 127.95 | +0.75% | SEK 127.00 | SEK 128.35 | SEK 126.50 | 1.31M |
| 2026-09-21 | SEK 127.00 | +1.15% | SEK 125.80 | SEK 127.30 | SEK 125.45 | 1.20M |
| 2026-09-18 | SEK 125.55 | -1.06% | SEK 126.40 | SEK 127.35 | SEK 125.55 | 4.78M |
| 2026-09-17 | SEK 126.90 | -0.82% | SEK 127.95 | SEK 128.50 | SEK 126.80 | 1.56M |
| 2026-09-16 | SEK 127.95 | +0.04% | SEK 127.50 | SEK 128.75 | SEK 127.50 | 941.48K |
| 2026-09-15 | SEK 127.90 | -1.04% | SEK 128.20 | SEK 129.15 | SEK 126.50 | 1.08M |
| 2026-09-14 | SEK 129.25 | -0.77% | SEK 130.25 | SEK 131.00 | SEK 129.00 | 779.78K |
| 2026-09-11 | SEK 130.25 | +0.31% | SEK 129.85 | SEK 130.80 | SEK 128.50 | 849.79K |
| 2026-09-10 | SEK 129.85 | -1.18% | SEK 131.00 | SEK 132.30 | SEK 129.85 | 1.74M |
| 2026-09-09 | SEK 131.40 | -0.45% | SEK 131.80 | SEK 132.20 | SEK 131.00 | 1.13M |
| 2026-09-08 | SEK 132.00 | -0.49% | SEK 132.60 | SEK 132.95 | SEK 132.00 | 1.03M |
| 2026-09-07 | SEK 132.65 | -0.19% | SEK 132.40 | SEK 133.20 | SEK 131.40 | 1.16M |
| 2026-09-04 | SEK 132.90 | -0.41% | SEK 132.90 | SEK 133.55 | SEK 131.40 | 1.24M |
| 2026-09-03 | SEK 133.45 | +1.60% | SEK 131.40 | SEK 134.70 | SEK 131.40 | 1.39M |
| 2026-09-02 | SEK 131.35 | -0.27% | SEK 131.70 | SEK 132.15 | SEK 130.85 | 1.40M |
| 2026-09-01 | SEK 131.70 | +0.34% | SEK 131.00 | SEK 132.35 | SEK 130.50 | 1.74M |
| 2026-08-31 | SEK 131.25 | -1.69% | SEK 133.00 | SEK 133.45 | SEK 131.25 | 1.64M |
| 2026-08-28 | SEK 133.50 | +0.11% | SEK 133.50 | SEK 134.35 | SEK 133.15 | 1.03M |
| 2026-08-27 | SEK 133.35 | +0.08% | SEK 133.15 | SEK 133.60 | SEK 132.30 | 1.03M |
| 2026-08-26 | SEK 133.25 | -0.30% | SEK 133.65 | SEK 134.10 | SEK 132.85 | 1.37M |
| 2026-08-25 | SEK 133.65 | -0.19% | SEK 133.95 | SEK 134.90 | SEK 133.35 | 804.69K |
| 2026-08-24 | SEK 133.90 | +0.68% | SEK 133.00 | SEK 134.55 | SEK 133.00 | 1.83M |
| 2026-08-21 | SEK 133.00 | -0.45% | SEK 133.25 | SEK 134.00 | SEK 132.30 | 1.38M |
| 2026-08-20 | SEK 133.60 | -1.29% | SEK 134.65 | SEK 134.95 | SEK 133.10 | 1.46M |
| 2026-08-19 | SEK 135.35 | +0.07% | SEK 135.05 | SEK 135.35 | SEK 133.65 | 913.29K |
| 2026-08-18 | SEK 135.25 | +0.15% | SEK 134.70 | SEK 135.90 | SEK 134.20 | 2.33M |
| 2026-08-17 | SEK 135.05 | -0.84% | SEK 136.00 | SEK 136.00 | SEK 134.70 | 1.47M |
| 2026-08-14 | SEK 136.20 | -0.37% | SEK 136.70 | SEK 136.75 | SEK 135.30 | 1.66M |
| 2026-08-13 | SEK 136.70 | -0.04% | SEK 137.10 | SEK 137.25 | SEK 135.60 | 1.34M |
| 2026-08-12 | SEK 136.75 | +0.92% | SEK 136.00 | SEK 137.30 | SEK 135.00 | 1.51M |
| 2026-08-11 | SEK 135.50 | -0.11% | SEK 135.15 | SEK 136.35 | SEK 134.10 | 1.04M |
| 2026-08-10 | SEK 135.65 | -0.66% | SEK 136.55 | SEK 136.80 | SEK 135.20 | 990.39K |
| 2026-08-07 | SEK 136.55 | +0.55% | SEK 135.75 | SEK 137.10 | SEK 135.05 | 677.34K |
| 2026-08-06 | SEK 135.80 | -0.18% | SEK 136.50 | SEK 136.70 | SEK 135.25 | 1.01M |
| 2026-08-05 | SEK 136.05 | -0.51% | SEK 136.75 | SEK 137.00 | SEK 135.95 | 1.02M |
| 2026-08-04 | SEK 136.75 | +1.03% | SEK 135.35 | SEK 136.75 | SEK 134.50 | 1.22M |
| 2026-08-03 | SEK 135.35 | +1.12% | SEK 133.85 | SEK 135.70 | SEK 133.65 | 953.78K |
| 2026-07-31 | SEK 133.85 | +0.15% | SEK 133.70 | SEK 134.70 | SEK 133.10 | 1.26M |
| 2026-07-30 | SEK 133.65 | +0.22% | SEK 133.00 | SEK 134.65 | SEK 132.45 | 881.90K |
| 2026-07-29 | SEK 133.35 | -0.26% | SEK 133.95 | SEK 134.10 | SEK 132.40 | 1.03M |
| 2026-07-28 | SEK 133.70 | +1.10% | SEK 133.00 | SEK 133.95 | SEK 132.25 | 841.22K |
| 2026-07-27 | SEK 132.25 | +1.42% | SEK 131.90 | SEK 132.75 | SEK 131.35 | 1.13M |
| 2026-07-24 | SEK 130.40 | +0.12% | SEK 130.50 | SEK 131.45 | SEK 130.25 | 1.34M |
| 2026-07-23 | SEK 130.25 | +0.70% | SEK 129.05 | SEK 132.00 | SEK 129.05 | 2.01M |
| 2026-07-22 | SEK 129.35 | +0.62% | SEK 128.40 | SEK 131.00 | SEK 127.60 | 1.11M |
| 2026-07-21 | SEK 128.55 | -1.00% | SEK 129.35 | SEK 129.60 | SEK 128.10 | 1.24M |
| 2026-07-20 | SEK 129.85 | -0.54% | SEK 130.45 | SEK 131.20 | SEK 129.30 | 1.04M |
| 2026-07-17 | SEK 130.55 | +0.42% | SEK 130.00 | SEK 131.45 | SEK 129.60 | 2.50M |
| 2026-07-16 | SEK 130.00 | -0.69% | SEK 130.90 | SEK 131.95 | SEK 128.80 | 1.07M |
| 2026-07-15 | SEK 130.90 | +1.99% | SEK 129.40 | SEK 131.75 | SEK 127.95 | 1.90M |
| 2026-07-14 | SEK 128.35 | +0.31% | SEK 127.00 | SEK 129.35 | SEK 125.60 | 679.86K |
| 2026-07-13 | SEK 127.95 | -0.23% | SEK 127.30 | SEK 128.30 | SEK 127.00 | 702.88K |
| 2026-07-10 | SEK 128.25 | -0.23% | SEK 128.00 | SEK 129.85 | SEK 127.80 | 988.94K |
| 2026-07-09 | SEK 128.55 | +1.38% | SEK 127.80 | SEK 128.65 | SEK 126.60 | 430.96K |
| 2026-07-08 | SEK 126.80 | -4.59% | SEK 130.00 | SEK 131.70 | SEK 126.00 | 1.86M |
| 2026-07-07 | SEK 132.90 | -0.15% | SEK 133.10 | SEK 134.00 | SEK 132.60 | 656.72K |
| 2026-07-06 | SEK 133.10 | +0.04% | SEK 134.00 | SEK 134.20 | SEK 132.50 | 649.33K |
| 2026-07-03 | SEK 133.05 | +1.91% | SEK 130.55 | SEK 133.05 | SEK 130.10 | 677.54K |
| 2026-07-02 | SEK 130.55 | +1.48% | SEK 128.80 | SEK 131.35 | SEK 128.35 | 1.25M |
| 2026-07-01 | SEK 128.65 | +1.06% | SEK 128.15 | SEK 128.65 | SEK 125.00 | 2.10M |
| 2026-06-30 | SEK 127.30 | +2.45% | SEK 124.25 | SEK 129.45 | SEK 123.95 | 1.56M |
| 2026-06-29 | SEK 124.25 | -1.35% | SEK 126.00 | SEK 126.00 | SEK 123.95 | 911.62K |
| 2026-06-26 | SEK 125.95 | +0.36% | SEK 125.40 | SEK 126.35 | SEK 124.50 | 985.37K |
| 2026-06-25 | SEK 125.50 | +3.38% | SEK 124.50 | SEK 127.80 | SEK 124.50 | 2.98M |
| 2026-06-24 | SEK 121.40 | +1.17% | SEK 120.00 | SEK 121.95 | SEK 119.50 | 1.59M |
| 2026-06-23 | SEK 120.00 | +0.29% | SEK 120.60 | SEK 120.80 | SEK 119.20 | 1.70M |
| 2026-06-22 | SEK 119.65 | -1.68% | SEK 121.60 | SEK 122.00 | SEK 119.65 | 2.20M |
| 2026-06-18 | SEK 121.70 | -0.21% | SEK 120.70 | SEK 121.75 | SEK 120.25 | 2.83M |
| 2026-06-17 | SEK 121.95 | -0.57% | SEK 122.55 | SEK 123.20 | SEK 121.40 | 1.37M |
| 2026-06-16 | SEK 122.65 | -0.49% | SEK 122.75 | SEK 123.55 | SEK 121.80 | 1.70M |
| 2026-06-15 | SEK 123.25 | -1.44% | SEK 126.20 | SEK 127.20 | SEK 122.80 | 1.48M |
| 2026-06-12 | SEK 125.05 | +1.67% | SEK 124.30 | SEK 125.05 | SEK 122.40 | 1.45M |
| 2026-06-11 | SEK 123.00 | -0.97% | SEK 123.90 | SEK 123.90 | SEK 121.50 | 795.30K |
| 2026-06-10 | SEK 124.20 | +1.47% | SEK 122.55 | SEK 124.55 | SEK 121.25 | 978.13K |
| 2026-06-09 | SEK 122.40 | +0.25% | SEK 121.70 | SEK 123.95 | SEK 121.00 | 1.82M |
| 2026-06-08 | SEK 122.10 | -0.08% | SEK 122.00 | SEK 122.75 | SEK 121.00 | 1.98M |
| 2026-06-05 | SEK 122.20 | -0.93% | SEK 122.75 | SEK 124.05 | SEK 122.00 | 1.27M |
| 2026-06-04 | SEK 123.35 | +0.33% | SEK 122.80 | SEK 123.60 | SEK 122.45 | 1.61M |
| 2026-06-03 | SEK 122.95 | -1.09% | SEK 123.80 | SEK 124.50 | SEK 122.30 | 1.56M |
| 2026-06-02 | SEK 124.30 | +0.97% | SEK 122.85 | SEK 125.20 | SEK 122.85 | 1.34M |
| 2026-06-01 | SEK 123.10 | -1.91% | SEK 124.40 | SEK 124.40 | SEK 122.10 | 1.68M |
| 2026-05-29 | SEK 125.50 | -0.12% | SEK 126.00 | SEK 126.70 | SEK 125.35 | 3.40M |
| 2026-05-28 | SEK 125.65 | -0.83% | SEK 126.40 | SEK 126.55 | SEK 124.65 | 998.35K |
| 2026-05-27 | SEK 126.70 | +0.84% | SEK 125.75 | SEK 128.00 | SEK 125.65 | 1.08M |