Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 669.00
-16.00 (-2.34%)
Aug 1, 2025, 5:29 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 675.00 | 675.00 | 652.50 | 669.00 | 669.00 | -2.34% | 115,479 |
| Jul 31, 2025 | 704.00 | 709.50 | 684.00 | 685.00 | 685.00 | -2.63% | 70,802 |
| Jul 30, 2025 | 710.00 | 717.00 | 700.50 | 703.50 | 703.50 | -2.29% | 55,573 |
| Jul 29, 2025 | 712.00 | 722.50 | 707.00 | 720.00 | 720.00 | 1.34% | 30,176 |
| Jul 28, 2025 | 723.00 | 729.50 | 707.00 | 710.50 | 710.50 | 0.21% | 62,070 |
| Jul 25, 2025 | 714.50 | 726.00 | 704.50 | 709.00 | 709.00 | -2.81% | 86,036 |
| Jul 24, 2025 | 710.50 | 740.00 | 708.50 | 729.50 | 729.50 | 2.67% | 131,346 |
| Jul 23, 2025 | 697.50 | 712.50 | 695.00 | 710.50 | 710.50 | 1.94% | 86,396 |
| Jul 22, 2025 | 709.50 | 713.00 | 691.00 | 697.00 | 697.00 | -1.69% | 58,782 |
| Jul 21, 2025 | 702.00 | 719.00 | 702.00 | 709.00 | 709.00 | 1.00% | 107,378 |
| Jul 18, 2025 | 685.00 | 703.00 | 680.00 | 702.00 | 702.00 | 1.15% | 110,533 |
| Jul 17, 2025 | 622.50 | 703.00 | 615.00 | 694.00 | 694.00 | 0.58% | 361,666 |
| Jul 16, 2025 | 682.00 | 692.50 | 680.00 | 690.00 | 690.00 | 1.40% | 101,683 |
| Jul 15, 2025 | 681.00 | 698.00 | 678.50 | 680.50 | 680.50 | -0.95% | 177,175 |
| Jul 14, 2025 | 674.00 | 687.00 | 670.00 | 687.00 | 687.00 | 1.78% | 75,882 |
| Jul 11, 2025 | 680.00 | 683.50 | 673.00 | 675.00 | 675.00 | -1.17% | 49,221 |
| Jul 10, 2025 | 669.00 | 683.00 | 668.50 | 683.00 | 683.00 | 2.09% | 95,217 |
| Jul 9, 2025 | 670.00 | 673.00 | 652.50 | 669.00 | 669.00 | -0.37% | 94,459 |
| Jul 8, 2025 | 676.50 | 679.50 | 663.00 | 671.50 | 671.50 | -0.52% | 69,717 |
| Jul 7, 2025 | 662.50 | 680.50 | 657.00 | 675.00 | 675.00 | 4.57% | 195,032 |
| Jul 4, 2025 | 633.50 | 647.00 | 629.00 | 645.50 | 645.50 | 1.89% | 123,589 |
| Jul 3, 2025 | 618.50 | 633.50 | 618.00 | 633.50 | 633.50 | 2.43% | 105,872 |
| Jul 2, 2025 | 608.50 | 618.50 | 600.50 | 618.50 | 618.50 | 1.89% | 84,312 |
| Jul 1, 2025 | 606.50 | 614.50 | 595.00 | 607.00 | 607.00 | 0.08% | 105,912 |
| Jun 30, 2025 | 610.00 | 611.50 | 602.50 | 606.50 | 606.50 | -0.16% | 99,298 |
| Jun 27, 2025 | 594.00 | 607.50 | 592.50 | 607.50 | 607.50 | 2.27% | 104,524 |
| Jun 26, 2025 | 593.50 | 603.00 | 591.00 | 594.00 | 594.00 | 0.34% | 146,525 |
| Jun 25, 2025 | 589.00 | 599.00 | 583.00 | 592.00 | 592.00 | 0.85% | 108,327 |
| Jun 24, 2025 | 600.00 | 606.00 | 586.00 | 587.00 | 587.00 | -1.10% | 107,924 |
| Jun 23, 2025 | 591.50 | 604.00 | 587.00 | 593.50 | 593.50 | 1.98% | 112,510 |
| Jun 19, 2025 | 583.50 | 588.00 | 576.50 | 582.00 | 582.00 | -0.94% | 312,691 |
| Jun 18, 2025 | 592.00 | 607.50 | 583.00 | 587.50 | 587.50 | -0.25% | 249,628 |
| Jun 17, 2025 | 604.00 | 604.00 | 587.00 | 589.00 | 589.00 | -2.32% | 96,015 |
| Jun 16, 2025 | 605.00 | 606.50 | 595.00 | 603.00 | 603.00 | -1.07% | 102,448 |
| Jun 13, 2025 | 585.00 | 617.00 | 581.00 | 609.50 | 609.50 | -2.40% | 2,742,558 |
| Jun 12, 2025 | 618.00 | 624.50 | 605.00 | 624.50 | 624.50 | 0.56% | 127,958 |
| Jun 11, 2025 | 645.50 | 646.00 | 615.50 | 621.00 | 621.00 | -3.80% | 282,329 |
| Jun 10, 2025 | 664.50 | 673.50 | 645.50 | 645.50 | 645.50 | -2.86% | 683,909 |
| Jun 9, 2025 | 639.00 | 671.50 | 639.00 | 664.50 | 664.50 | 4.07% | 171,259 |
| Jun 5, 2025 | 630.00 | 641.00 | 626.00 | 638.50 | 638.50 | -0.62% | 140,617 |
| Jun 4, 2025 | 648.00 | 690.00 | 638.00 | 642.50 | 642.50 | 23.92% | 1,099,582 |
| Jun 3, 2025 | 515.50 | 524.50 | 510.00 | 518.50 | 518.50 | 0.58% | 60,627 |
| Jun 2, 2025 | 511.50 | 523.00 | 511.50 | 515.50 | 515.50 | 0.78% | 68,131 |
| May 30, 2025 | 505.50 | 515.00 | 500.50 | 511.50 | 511.50 | 1.29% | 115,434 |
| May 28, 2025 | 514.00 | 515.50 | 505.00 | 505.00 | 505.00 | -1.27% | 34,568 |
| May 27, 2025 | 519.50 | 524.00 | 509.00 | 511.50 | 511.50 | -1.16% | 60,095 |
| May 26, 2025 | 512.00 | 519.00 | 509.00 | 517.50 | 517.50 | 2.17% | 50,091 |
| May 23, 2025 | 513.00 | 517.50 | 494.20 | 506.50 | 506.50 | -0.88% | 146,806 |
| May 22, 2025 | 525.00 | 527.50 | 507.00 | 511.00 | 511.00 | -3.31% | 170,343 |
| May 21, 2025 | 535.00 | 539.00 | 521.50 | 528.50 | 528.50 | -1.03% | 290,900 |