Castellum AB

CASTs
🏛️ uk →
104.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 144.60 145.15 144.05 145.15 0.1M
2023-12-28 144.55 144.90 143.95 144.90 0.1M
2023-12-27 143.35 145.25 142.80 144.05 0.1M
2023-12-22 141.45 143.35 141.45 142.90 0.0M
2023-12-21 141.25 142.30 139.95 141.30 0.1M
2023-12-20 144.35 144.35 141.45 141.47 0.1M
2023-12-19 144.75 144.75 143.00 144.07 0.0M
2023-12-18 143.50 144.60 141.10 142.15 0.1M
2023-12-15 146.25 149.25 143.85 144.68 0.1M
2023-12-14 143.50 145.95 141.20 144.95 0.2M
2023-12-13 134.50 134.80 132.50 134.10 0.2M
2023-12-12 133.45 133.45 131.55 131.65 0.1M
2023-12-11 132.90 135.10 131.90 134.88 0.1M
2023-12-08 135.85 136.20 130.95 131.95 0.1M
2023-12-07 133.20 136.70 132.05 136.65 0.1M
2023-12-06 132.35 134.70 131.30 133.32 0.2M
2023-12-05 129.10 133.95 128.85 131.80 0.1M
2023-12-04 130.70 130.75 127.78 127.78 2.3M
2023-12-01 127.90 128.70 125.65 128.15 0.1M
2023-11-30 127.75 128.95 126.50 128.00 3.5M
2023-11-29 126.50 129.30 126.50 127.50 0.1M
2023-11-28 128.20 128.35 124.55 126.72 0.6M
2023-11-27 126.75 128.70 126.75 128.12 0.1M
2023-11-24 127.20 127.58 126.40 127.58 0.1M
2023-11-23 129.65 130.25 126.28 126.28 0.1M
2023-11-22 124.10 126.95 123.50 126.00 0.2M
2023-11-21 127.05 127.05 123.70 124.40 0.1M
2023-11-20 125.85 127.30 125.15 126.15 0.2M
2023-11-17 125.45 128.40 124.80 126.25 0.2M
2023-11-16 125.50 126.60 124.00 124.78 0.5M
2023-11-15 128.75 131.35 125.00 125.10 0.8M
2023-11-14 115.60 128.30 115.30 127.90 0.3M
2023-11-13 116.25 116.45 114.65 115.92 0.1M
2023-11-10 114.55 115.75 114.55 115.45 0.2M
2023-11-09 114.55 117.70 113.55 116.78 0.6M
2023-11-08 116.40 117.10 114.45 115.22 0.1M
2023-11-07 115.05 117.80 115.05 117.05 0.1M
2023-11-06 118.90 119.85 114.75 115.55 0.3M
2023-11-03 115.55 117.80 115.05 115.05 0.8M
2023-11-02 109.45 115.70 108.60 115.05 0.2M
2023-11-01 106.40 107.90 105.95 106.75 0.2M
2023-10-31 104.70 106.75 104.10 105.83 0.1M
2023-10-30 101.45 103.20 101.00 103.05 0.2M
2023-10-27 101.65 102.80 100.00 102.40 0.1M
2023-10-26 99.62 101.50 99.12 101.42 0.1M
2023-10-25 101.85 101.85 99.50 100.97 0.2M
2023-10-24 103.30 104.85 103.05 104.08 0.1M
2023-10-23 103.00 103.00 100.00 102.22 0.1M
2023-10-20 100.80 103.65 99.62 103.65 0.1M
2023-10-19 103.10 104.95 101.95 104.95 0.2M
2023-10-18 107.65 107.65 104.40 104.95 0.1M
2023-10-17 110.05 111.05 107.45 107.45 0.1M
2023-10-16 112.40 112.40 109.65 110.88 0.0M
2023-10-13 112.55 113.35 111.50 112.33 0.1M
2023-10-12 114.75 116.90 113.00 113.78 0.0M
2023-10-11 111.10 114.15 111.10 113.60 0.3M
2023-10-10 111.00 113.00 111.00 112.10 0.1M
2023-10-09 108.20 108.85 107.30 108.10 0.1M
2023-10-06 108.90 109.45 107.50 107.70 0.1M
2023-10-05 108.25 108.45 107.15 108.33 0.1M
2023-10-04 107.90 108.50 106.95 107.17 0.0M
2023-10-03 110.35 111.75 107.50 107.95 0.1M
2023-10-02 112.65 114.20 110.35 110.50 0.2M
2023-09-29 109.75 112.15 108.90 112.05 0.2M
2023-09-28 107.00 108.35 106.25 107.83 0.1M
2023-09-27 108.90 109.35 106.80 107.72 0.1M
2023-09-26 111.35 111.35 108.50 108.62 0.2M
2023-09-25 113.20 113.20 111.30 111.88 0.1M
2023-09-22 111.35 112.65 110.95 111.28 0.1M
2023-09-21 112.55 114.20 110.85 112.45 0.2M
2023-09-20 113.15 114.55 112.80 113.95 0.1M
2023-09-19 112.15 113.85 111.65 112.17 0.1M
2023-09-18 114.55 114.95 112.35 112.35 0.1M
2023-09-15 118.05 118.05 115.50 116.40 0.2M
2023-09-14 114.30 118.05 113.10 117.05 0.2M
2023-09-13 111.75 114.05 111.60 112.05 0.7M
2023-09-12 115.15 116.05 112.60 112.72 0.1M
2023-09-11 113.40 115.75 113.40 115.65 0.0M
2023-09-08 114.40 114.85 112.55 112.75 0.1M
2023-09-07 114.95 115.75 113.62 113.62 0.1M
2023-09-06 115.55 116.70 113.95 115.40 0.1M
2023-09-05 114.85 116.55 114.85 114.97 0.3M
2023-09-04 116.55 117.20 115.75 116.10 0.1M
2023-09-01 115.95 117.40 115.15 115.65 0.1M
2023-08-31 112.95 117.50 112.65 117.38 0.2M
2023-08-30 112.40 115.00 112.40 112.60 0.1M
2023-08-29 113.75 116.15 112.05 113.80 0.3M
2023-08-25 114.65 115.60 113.55 113.75 0.0M
2023-08-24 115.25 116.20 114.35 114.40 0.0M
2023-08-23 111.65 113.95 111.40 113.25 0.1M
2023-08-22 110.05 112.20 110.05 111.50 0.1M
2023-08-21 110.00 111.60 108.70 109.22 0.2M
2023-08-18 112.75 113.10 110.35 111.95 0.2M
2023-08-17 116.55 117.05 113.60 113.95 0.1M
2023-08-16 116.40 117.60 115.90 117.50 0.1M
2023-08-15 117.10 117.10 114.60 116.45 0.1M
2023-08-14 116.70 118.75 116.00 118.00 0.1M
2023-08-11 120.00 120.00 117.85 118.03 0.3M
2023-08-10 117.25 121.90 117.25 120.75 0.2M
2023-08-09 114.70 116.95 114.70 116.25 0.1M
2023-08-08 113.60 114.85 113.60 114.20 0.1M
2023-08-07 116.30 116.50 114.35 115.20 0.1M
2023-08-04 116.60 118.00 115.30 117.58 0.5M
2023-08-03 116.65 117.85 116.00 116.38 0.4M
2023-08-02 116.60 117.45 115.75 115.97 0.1M
2023-08-01 118.80 119.35 117.85 117.85 0.1M
2023-07-31 119.75 121.40 118.80 120.83 0.4M
2023-07-28 119.85 120.65 118.30 120.30 0.4M
2023-07-27 122.10 123.00 120.55 121.30 0.2M
2023-07-26 119.20 120.20 117.80 119.70 0.4M
2023-07-25 118.75 119.40 117.35 118.40 0.1M
2023-07-24 119.10 121.75 118.60 119.22 0.2M
2023-07-21 118.20 119.45 116.95 119.28 0.2M
2023-07-20 118.80 120.05 117.85 118.33 0.4M
2023-07-19 112.95 118.55 112.60 117.72 0.5M
2023-07-18 109.60 111.75 108.40 111.12 0.1M
2023-07-17 106.70 108.95 105.50 108.70 0.1M
2023-07-14 106.40 107.30 103.85 106.75 0.3M
2023-07-13 109.75 110.00 108.45 108.95 0.3M
2023-07-12 107.70 111.75 106.95 110.10 0.3M
2023-07-11 106.15 108.65 104.45 108.15 0.2M
2023-07-10 105.55 106.40 104.25 104.35 0.4M
2023-07-07 104.85 106.65 104.20 105.72 0.2M
2023-07-06 110.80 111.10 105.25 105.38 0.2M
2023-07-05 108.45 113.00 108.45 111.80 0.5M
2023-07-04 106.85 111.00 106.85 110.38 0.6M
2023-07-03 102.20 105.20 102.20 104.38 0.2M
2023-06-30 102.05 103.95 102.05 102.95 0.3M
2023-06-29 102.40 103.30 101.70 102.10 1.2M
2023-06-28 101.70 102.70 99.82 101.83 0.7M
2023-06-27 100.60 100.75 99.12 99.48 0.5M
2023-06-26 99.10 99.36 97.80 98.75 0.7M
2023-06-22 98.48 100.65 97.94 99.33 0.5M
2023-06-21 98.56 100.35 98.08 99.84 0.2M
2023-06-20 102.40 102.65 100.09 100.09 0.1M
2023-06-19 102.85 105.30 102.25 102.95 0.1M
2023-06-16 107.35 108.25 105.40 105.65 2.1M
2023-06-15 108.75 109.05 106.40 107.62 1.4M
2023-06-14 109.15 111.30 108.50 108.50 0.2M
2023-06-13 109.85 110.30 107.90 109.60 0.1M
2023-06-12 111.30 111.30 109.25 109.70 0.2M
2023-06-09 111.85 113.10 110.30 112.78 0.3M
2023-06-08 113.35 113.35 110.00 111.40 0.3M
2023-06-07 112.75 115.00 110.35 113.10 0.6M
2023-06-05 109.30 113.70 107.09 110.28 0.2M
2023-06-02 104.00 110.05 103.75 108.12 0.4M
2023-06-01 101.20 102.70 100.25 101.64 0.6M
2023-05-31 100.90 101.45 99.34 101.11 1.6M
2023-05-30 100.35 101.75 100.35 100.45 0.1M
2023-05-26 103.10 104.25 102.00 103.20 0.1M
2023-05-25 104.40 105.20 102.75 103.67 0.1M
2023-05-24 107.40 108.15 103.50 104.05 0.3M
2023-05-23 102.50 109.62 101.80 109.62 0.4M
2023-05-22 99.56 101.85 99.41 101.68 0.4M
2023-05-19 100.95 102.30 98.40 100.67 0.4M
2023-05-17 100.55 102.75 98.90 102.75 0.1M
2023-05-16 101.25 104.35 100.40 102.75 0.3M
2023-05-15 100.95 101.20 97.60 99.73 1.4M
2023-05-12 106.00 106.00 100.65 101.04 0.2M
2023-05-11 103.00 106.40 102.35 105.95 0.2M
2023-05-10 101.85 102.55 98.74 102.22 0.3M
2023-05-09 120.45 121.55 116.70 119.58 0.6M
2023-05-05 122.25 129.15 119.80 125.05 1.2M
2023-05-04 119.90 121.05 114.40 120.62 0.2M
2023-05-03 119.75 120.65 117.85 119.55 0.4M
2023-05-02 122.90 122.90 118.50 118.90 0.2M
2023-04-28 125.80 127.95 122.40 124.58 0.2M
2023-04-27 116.00 124.70 115.65 124.55 0.2M
2023-04-26 117.50 119.30 115.05 116.17 0.3M
2023-04-25 121.90 122.80 119.30 121.60 0.2M
2023-04-24 125.60 125.90 122.55 122.90 0.1M
2023-04-21 125.25 125.60 123.50 125.03 0.1M
2023-04-20 127.00 129.05 124.85 126.12 0.3M
2023-04-19 126.50 127.85 124.25 126.85 0.4M
2023-04-18 128.90 129.15 127.20 128.62 0.1M
2023-04-17 129.25 130.65 128.55 129.60 0.1M
2023-04-14 126.00 130.60 125.60 128.40 0.3M
2023-04-13 124.30 124.35 121.35 122.88 0.1M
2023-04-12 125.80 127.85 123.88 123.88 0.3M
2023-04-11 119.90 123.55 119.90 122.45 0.2M
2023-04-06 118.40 119.95 117.95 118.15 0.1M
2023-04-05 120.95 121.05 116.80 118.15 0.2M
2023-04-04 121.05 124.05 121.05 121.97 0.1M
2023-04-03 122.05 122.05 119.00 120.50 0.1M
2023-03-31 121.00 121.50 118.25 120.83 0.1M
2023-03-30 115.70 120.00 115.70 119.95 0.3M
2023-03-29 109.90 113.70 107.85 113.15 0.3M
2023-03-28 113.20 113.75 109.10 109.47 0.3M
2023-03-27 111.75 114.60 110.25 111.78 0.3M
2023-03-24 113.35 113.35 110.50 111.38 0.2M
2023-03-23 114.10 114.55 112.25 113.45 0.1M
2023-03-22 114.30 114.40 111.10 112.62 0.1M
2023-03-21 119.25 119.25 115.05 115.47 0.4M
2023-03-20 118.55 119.40 117.40 118.70 0.2M
2023-03-17 122.80 122.80 118.35 120.03 0.0M
2023-03-16 122.00 122.40 116.80 121.22 0.3M
2023-03-15 123.20 124.83 119.95 124.83 0.4M
2023-03-14 125.90 127.30 124.90 126.33 0.3M
2023-03-13 121.75 125.75 117.35 124.88 0.2M
2023-03-10 121.25 122.00 119.20 120.72 0.2M
2023-03-09 126.95 127.00 121.70 124.03 0.3M
2023-03-08 129.10 129.10 126.75 128.88 0.1M
2023-03-07 132.25 133.95 129.65 129.90 0.1M
2023-03-06 133.15 133.15 130.25 131.62 0.0M
2023-03-03 130.50 131.65 129.85 130.35 0.1M
2023-03-02 127.70 130.85 127.25 129.43 0.1M
2023-03-01 129.95 132.05 128.65 129.57 0.3M
2023-02-28 131.85 133.30 131.10 132.07 0.1M
2023-02-27 130.00 133.15 130.00 132.78 0.1M
2023-02-24 133.80 134.75 129.60 129.80 0.1M
2023-02-23 133.40 135.25 132.75 133.68 0.3M
2023-02-22 132.35 133.90 130.95 133.38 0.2M
2023-02-21 135.65 135.65 131.60 132.40 0.1M
2023-02-20 139.20 139.80 135.35 136.93 0.1M
2023-02-17 136.00 139.10 135.95 138.12 0.3M
2023-02-16 143.50 143.85 137.75 138.43 0.2M
2023-02-15 142.70 145.23 140.50 142.32 0.2M
2023-02-14 142.15 148.40 140.95 145.22 0.4M
2023-02-13 134.35 143.75 134.35 138.50 0.7M
2023-02-10 145.65 149.70 144.40 146.60 0.3M
2023-02-09 151.95 152.10 141.50 144.78 1.0M
2023-02-08 152.20 155.30 150.95 151.82 0.3M
2023-02-07 147.10 150.40 145.40 150.40 0.5M
2023-02-06 155.05 155.15 146.90 148.97 0.3M
2023-02-03 160.75 166.65 156.40 157.43 0.4M
2023-02-02 149.85 162.15 149.45 162.15 0.5M
2023-02-01 146.55 147.35 144.60 145.25 0.3M
2023-01-31 145.00 147.15 142.90 143.22 0.3M
2023-01-30 149.30 150.25 143.05 147.60 0.4M
2023-01-27 152.75 154.40 150.50 153.47 0.1M
2023-01-26 152.35 153.00 148.95 149.68 0.1M
2023-01-25 150.40 152.75 149.25 150.62 0.1M
2023-01-24 151.80 152.65 149.50 151.38 0.2M
2023-01-23 148.95 150.45 147.25 149.22 0.3M
2023-01-20 146.10 148.85 145.15 145.93 0.4M
2023-01-19 144.35 146.55 143.05 144.80 0.1M
2023-01-18 149.85 150.60 145.35 145.35 0.3M
2023-01-17 149.00 150.95 146.75 150.03 0.2M
2023-01-16 143.35 149.20 142.30 148.30 0.5M
2023-01-13 139.30 144.00 138.75 144.00 0.2M
2023-01-12 138.90 141.90 138.90 140.12 0.1M
2023-01-11 135.35 138.40 135.35 138.07 0.1M
2023-01-10 132.90 135.75 132.85 134.40 0.3M
2023-01-09 132.65 133.10 129.30 132.40 0.4M
2023-01-05 131.60 132.50 129.90 131.75 0.1M
2023-01-04 131.90 132.80 130.90 131.75 0.1M
2023-01-03 131.20 133.40 130.50 131.80 0.7M