Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 682.00
-5.00 (-0.73%)
At close: Feb 3, 2026
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 691.00 | 691.00 | 676.00 | 684.50 | - | -0.36% | 30,859 |
| Feb 2, 2026 | 666.50 | 689.00 | 661.00 | 687.00 | 687.00 | 2.92% | 90,962 |
| Jan 30, 2026 | 670.50 | 675.50 | 664.00 | 667.50 | 667.50 | -0.45% | 92,550 |
| Jan 29, 2026 | 692.00 | 692.00 | 670.50 | 670.50 | 670.50 | -3.04% | 83,701 |
| Jan 28, 2026 | 704.00 | 705.00 | 690.00 | 691.50 | 691.50 | -1.78% | 75,818 |
| Jan 27, 2026 | 707.50 | 710.00 | 693.50 | 704.00 | 704.00 | 0.07% | 181,570 |
| Jan 26, 2026 | 689.00 | 707.00 | 686.00 | 703.50 | 703.50 | 2.18% | 101,266 |
| Jan 23, 2026 | 695.50 | 696.00 | 685.00 | 688.50 | 688.50 | -0.15% | 47,755 |
| Jan 22, 2026 | 677.00 | 696.00 | 677.00 | 689.50 | 689.50 | 3.53% | 78,256 |
| Jan 21, 2026 | 675.00 | 675.00 | 645.00 | 666.00 | 666.00 | -1.62% | 101,311 |
| Jan 20, 2026 | 662.00 | 679.00 | 647.00 | 677.00 | 677.00 | 2.19% | 87,031 |
| Jan 19, 2026 | 672.00 | 678.50 | 655.00 | 662.50 | 662.50 | -4.19% | 83,268 |
| Jan 16, 2026 | 693.00 | 704.50 | 688.50 | 691.50 | 691.50 | 0.66% | 97,872 |
| Jan 15, 2026 | 690.50 | 696.50 | 682.00 | 687.00 | 687.00 | -0.36% | 65,755 |
| Jan 14, 2026 | 684.50 | 698.50 | 683.00 | 689.50 | 689.50 | 0.88% | 100,564 |
| Jan 13, 2026 | 678.50 | 692.00 | 677.00 | 683.50 | 683.50 | 0.74% | 241,623 |
| Jan 12, 2026 | 664.00 | 684.00 | 663.50 | 678.50 | 678.50 | 2.03% | 116,725 |
| Jan 9, 2026 | 639.50 | 665.00 | 635.00 | 665.00 | 665.00 | 4.15% | 210,714 |
| Jan 8, 2026 | 631.00 | 654.00 | 631.00 | 638.50 | 638.50 | 0.71% | 117,727 |
| Jan 7, 2026 | 610.50 | 634.00 | 604.00 | 634.00 | 634.00 | 3.76% | 140,125 |
| Jan 5, 2026 | 613.00 | 618.00 | 605.00 | 611.00 | 611.00 | -0.16% | 42,129 |
| Jan 2, 2026 | 619.00 | 620.50 | 610.50 | 612.00 | 612.00 | -0.65% | 77,026 |
| Dec 30, 2025 | 620.50 | 624.00 | 614.00 | 616.00 | 616.00 | -0.88% | 57,101 |
| Dec 29, 2025 | 606.50 | 623.50 | 604.50 | 621.50 | 621.50 | 2.47% | 82,191 |
| Dec 23, 2025 | 607.50 | 613.00 | 604.00 | 606.50 | 606.50 | -0.41% | 64,483 |
| Dec 22, 2025 | 605.50 | 609.00 | 599.00 | 609.00 | 609.00 | 0.58% | 39,584 |
| Dec 19, 2025 | 592.50 | 611.50 | 592.50 | 605.50 | 605.50 | 2.19% | 200,499 |
| Dec 18, 2025 | 584.50 | 592.50 | 578.50 | 592.50 | 592.50 | 1.37% | 385,571 |
| Dec 17, 2025 | 592.50 | 600.00 | 584.50 | 584.50 | 584.50 | -1.68% | 356,693 |
| Dec 16, 2025 | 607.00 | 640.00 | 594.50 | 594.50 | 594.50 | -3.02% | 234,846 |
| Dec 15, 2025 | 611.00 | 615.50 | 605.50 | 613.00 | 613.00 | 0.33% | 80,304 |
| Dec 12, 2025 | 608.00 | 615.00 | 603.00 | 611.00 | 611.00 | - | 164,690 |
| Dec 11, 2025 | 593.00 | 612.50 | 593.00 | 611.00 | 611.00 | 2.86% | 102,803 |
| Dec 10, 2025 | 596.50 | 597.00 | 587.50 | 594.00 | 594.00 | -0.25% | 58,532 |
| Dec 9, 2025 | 600.50 | 607.00 | 595.00 | 595.50 | 595.50 | -0.33% | 46,410 |
| Dec 8, 2025 | 603.50 | 604.00 | 596.50 | 597.50 | 597.50 | -0.99% | 54,028 |
| Dec 5, 2025 | 606.00 | 614.50 | 600.50 | 603.50 | 603.50 | -0.08% | 65,625 |
| Dec 4, 2025 | 595.50 | 607.00 | 595.50 | 604.00 | 604.00 | 1.51% | 57,771 |
| Dec 3, 2025 | 600.50 | 604.00 | 589.00 | 595.00 | 595.00 | -0.58% | 57,560 |
| Dec 2, 2025 | 600.00 | 609.50 | 595.00 | 598.50 | 598.50 | -0.91% | 81,274 |
| Dec 1, 2025 | 620.00 | 620.00 | 599.00 | 604.00 | 604.00 | -2.11% | 95,632 |
| Nov 28, 2025 | 620.00 | 621.50 | 612.50 | 617.00 | 617.00 | - | 204,321 |
| Nov 27, 2025 | 619.00 | 630.00 | 616.00 | 617.00 | 617.00 | -0.48% | 51,628 |
| Nov 26, 2025 | 611.00 | 624.50 | 603.50 | 620.00 | 620.00 | 1.72% | 90,245 |
| Nov 25, 2025 | 605.00 | 619.50 | 593.50 | 609.50 | 609.50 | 0.58% | 80,749 |
| Nov 24, 2025 | 610.00 | 614.00 | 595.00 | 606.00 | 606.00 | -0.25% | 162,136 |
| Nov 21, 2025 | 605.00 | 611.00 | 600.50 | 607.50 | 607.50 | -1.14% | 179,207 |
| Nov 20, 2025 | 625.00 | 628.00 | 614.00 | 614.50 | 614.50 | -0.97% | 109,197 |
| Nov 19, 2025 | 613.50 | 629.00 | 611.00 | 620.50 | 620.50 | 0.89% | 176,062 |
| Nov 18, 2025 | 617.00 | 621.00 | 603.50 | 615.00 | 615.00 | -1.13% | 116,213 |