Want to see SE:CAST full AI Analyst Report?
Castellum AB (CAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 131.45 | 133.05 | 131.45 | 131.70 | 131.70 | -0.04% | 720,788 | 0.58 |
| Oct 29, 2026 | 133.60 | 135.00 | 131.45 | 131.75 | 131.75 | -1.53% | 1,531,856 | 1.24 |
| Oct 28, 2026 | 132.00 | 133.80 | 132.00 | 133.80 | 133.80 | +0.53% | 923,690 | 0.74 |
| Oct 27, 2026 | 133.25 | 133.45 | 132.25 | 133.10 | 133.10 | -0.37% | 1,302,601 | 1.05 |
| Oct 26, 2026 | 133.55 | 133.90 | 132.65 | 133.60 | 133.60 | +0.04% | 1,118,831 | 0.91 |
| Oct 23, 2026 | 132.30 | 133.60 | 131.40 | 133.55 | 133.55 | -0.04% | 1,385,103 | 1.13 |
| Oct 22, 2026 | 128.15 | 134.20 | 127.05 | 133.60 | 133.60 | +5.70% | 2,935,178 | 2.45 |
| Oct 21, 2026 | 125.30 | 127.25 | 124.30 | 126.40 | 126.40 | +0.88% | 1,068,521 | 0.89 |
| Oct 20, 2026 | 123.40 | 125.90 | 123.05 | 125.30 | 125.30 | +1.29% | 582,608 | 0.48 |
| Oct 19, 2026 | 125.30 | 125.30 | 122.70 | 123.70 | 123.70 | -1.71% | 814,091 | 0.66 |
| Oct 16, 2026 | 124.70 | 126.20 | 123.90 | 125.85 | 125.85 | +0.92% | 973,393 | 0.79 |
| Oct 15, 2026 | 124.00 | 125.40 | 123.55 | 124.70 | 124.70 | +1.34% | 885,914 | 0.72 |
| Oct 14, 2026 | 120.65 | 123.90 | 120.55 | 123.05 | 123.05 | +1.86% | 1,220,298 | 0.97 |
| Oct 13, 2026 | 119.70 | 121.30 | 119.70 | 120.80 | 120.80 | +1.38% | 572,807 | 0.45 |
| Oct 12, 2026 | 118.50 | 119.65 | 118.15 | 119.15 | 119.15 | +0.00% | 1,011,468 | 0.79 |
| Oct 09, 2026 | 121.15 | 121.45 | 119.10 | 119.15 | 119.15 | -0.29% | 1,036,008 | 0.81 |
| Oct 08, 2026 | 120.35 | 121.05 | 119.05 | 119.50 | 119.50 | -1.16% | 1,083,015 | 0.86 |
| Oct 07, 2026 | 121.00 | 122.35 | 120.75 | 120.90 | 120.90 | -0.49% | 762,232 | 0.60 |
| Oct 06, 2026 | 120.70 | 121.90 | 120.35 | 121.50 | 121.50 | +1.21% | 1,127,797 | 0.90 |
| Oct 05, 2026 | 120.45 | 121.60 | 119.90 | 120.05 | 120.05 | -0.95% | 603,662 | 0.47 |
| Oct 02, 2026 | 122.55 | 122.75 | 120.85 | 121.20 | 121.20 | -0.86% | 906,579 | 0.71 |
| Oct 01, 2026 | 124.00 | 125.30 | 122.25 | 122.25 | 122.25 | -1.61% | 1,177,224 | 0.93 |
| Sep 30, 2026 | 126.55 | 126.55 | 124.05 | 124.25 | 124.25 | -1.39% | 1,314,099 | 1.05 |
| Sep 29, 2026 | 125.50 | 126.75 | 125.10 | 126.00 | 126.00 | +0.52% | 1,153,737 | 0.92 |
| Sep 28, 2026 | 125.60 | 126.45 | 124.60 | 125.35 | 125.35 | +0.68% | 1,227,432 | 0.97 |
| Sep 25, 2026 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.20% | 742,382 | 0.58 |
| Sep 24, 2026 | 126.75 | 127.00 | 124.75 | 124.75 | 124.75 | -1.58% | 1,146,844 | 0.90 |
| Sep 23, 2026 | 128.50 | 128.50 | 126.35 | 126.75 | 126.75 | -0.94% | 840,547 | 0.66 |
| Sep 22, 2026 | 127.00 | 128.35 | 126.50 | 127.95 | 127.95 | +0.75% | 1,326,148 | 1.01 |
| Sep 21, 2026 | 125.80 | 127.30 | 125.45 | 127.00 | 127.00 | +1.15% | 1,201,917 | 0.91 |
| Sep 18, 2026 | 126.40 | 127.35 | 125.55 | 125.55 | 125.55 | -1.06% | 4,776,869 | 3.77 |
| Sep 17, 2026 | 127.95 | 128.50 | 126.80 | 126.90 | 126.90 | -0.82% | 1,564,591 | 1.23 |
| Sep 16, 2026 | 127.50 | 128.75 | 127.50 | 127.95 | 127.95 | +0.04% | 941,484 | 0.75 |
| Sep 15, 2026 | 128.20 | 129.15 | 126.50 | 127.90 | 127.90 | -1.04% | 1,083,792 | 0.84 |
| Sep 14, 2026 | 130.25 | 131.00 | 129.00 | 129.25 | 129.25 | -0.77% | 784,666 | 0.60 |
| Sep 11, 2026 | 129.85 | 130.80 | 128.50 | 130.25 | 130.25 | +0.31% | 850,260 | 0.65 |
| Sep 10, 2026 | 131.00 | 132.30 | 129.85 | 129.85 | 129.85 | -1.18% | 1,736,571 | 1.33 |
| Sep 09, 2026 | 131.80 | 132.20 | 131.00 | 131.40 | 131.40 | -0.45% | 1,129,092 | 0.86 |
| Sep 08, 2026 | 132.60 | 132.95 | 132.00 | 132.00 | 132.00 | -0.49% | 1,026,647 | 0.78 |
| Sep 07, 2026 | 132.40 | 133.20 | 131.40 | 132.65 | 132.65 | -0.19% | 1,162,038 | 0.88 |
| Sep 04, 2026 | 132.90 | 133.55 | 131.40 | 132.90 | 132.90 | -0.41% | 1,238,679 | 0.93 |
| Sep 03, 2026 | 131.40 | 134.70 | 131.40 | 133.45 | 133.45 | +1.60% | 1,385,863 | 1.03 |
| Sep 02, 2026 | 131.70 | 132.15 | 130.85 | 131.35 | 131.35 | -0.27% | 1,397,913 | 1.04 |
| Sep 01, 2026 | 131.00 | 132.35 | 130.50 | 131.70 | 131.70 | +0.34% | 1,739,633 | 1.30 |
| Aug 31, 2026 | 133.00 | 133.45 | 131.25 | 131.25 | 131.25 | -1.69% | 1,643,672 | 1.23 |
| Aug 28, 2026 | 133.50 | 134.35 | 133.15 | 133.50 | 133.50 | +0.11% | 1,030,595 | 0.77 |
| Aug 27, 2026 | 133.15 | 133.60 | 132.30 | 133.35 | 133.35 | +0.08% | 1,028,245 | 0.76 |
| Aug 26, 2026 | 133.65 | 134.10 | 132.85 | 133.25 | 133.25 | -0.30% | 1,374,335 | 0.99 |
| Aug 25, 2026 | 133.95 | 134.90 | 133.35 | 133.65 | 133.65 | -0.19% | 805,042 | 0.58 |
| Aug 24, 2026 | 133.00 | 134.55 | 133.00 | 133.90 | 133.90 | +0.68% | 1,831,731 | 1.33 |
