Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 503.00
-3.00 (-0.59%)
At close: Feb 27, 2026
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 505.50 | 508.00 | 494.00 | 503.00 | 503.00 | -0.59% | 218,894 |
| Feb 26, 2026 | 503.50 | 510.00 | 500.00 | 506.00 | 506.00 | 0.50% | 85,457 |
| Feb 25, 2026 | 513.00 | 515.00 | 503.50 | 503.50 | 503.50 | -1.56% | 97,097 |
| Feb 24, 2026 | 506.50 | 515.50 | 500.50 | 511.50 | 511.50 | 0.79% | 125,015 |
| Feb 23, 2026 | 526.00 | 526.00 | 496.80 | 507.50 | 507.50 | -4.69% | 214,894 |
| Feb 20, 2026 | 515.00 | 538.00 | 515.00 | 532.50 | 532.50 | 3.40% | 199,816 |
| Feb 19, 2026 | 519.00 | 526.00 | 508.50 | 515.00 | 515.00 | - | 98,314 |
| Feb 18, 2026 | 523.00 | 523.00 | 507.50 | 515.00 | 515.00 | -0.96% | 93,711 |
| Feb 17, 2026 | 524.00 | 524.00 | 500.50 | 520.00 | 520.00 | -1.05% | 187,165 |
| Feb 16, 2026 | 565.00 | 565.00 | 517.00 | 525.50 | 525.50 | -5.06% | 180,720 |
| Feb 13, 2026 | 516.50 | 555.00 | 506.50 | 553.50 | 553.50 | 8.74% | 568,446 |
| Feb 12, 2026 | 550.00 | 573.50 | 488.80 | 509.00 | 509.00 | -24.03% | 1,130,299 |
| Feb 11, 2026 | 689.50 | 689.50 | 662.50 | 670.00 | 670.00 | -3.04% | 144,236 |
| Feb 10, 2026 | 695.50 | 696.00 | 683.00 | 691.00 | 691.00 | -0.29% | 52,084 |
| Feb 9, 2026 | 691.00 | 696.00 | 687.00 | 693.00 | 693.00 | 0.95% | 75,365 |
| Feb 6, 2026 | 676.00 | 688.00 | 666.50 | 686.50 | 686.50 | 1.40% | 93,000 |
| Feb 5, 2026 | 671.00 | 684.50 | 669.00 | 677.00 | 677.00 | 0.89% | 106,804 |
| Feb 4, 2026 | 679.50 | 684.50 | 665.00 | 671.00 | 671.00 | -1.61% | 67,038 |
| Feb 3, 2026 | 691.00 | 691.00 | 676.00 | 682.00 | 682.00 | -0.73% | 65,337 |
| 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 |