Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 690.00
-4.00 (-0.58%)
Sep 17, 2025, 5:29 PM CET
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 697.50 | 702.00 | 689.50 | 690.00 | 690.00 | -0.58% | 59,137 |
| Sep 16, 2025 | 690.50 | 705.00 | 690.50 | 694.00 | 694.00 | 0.73% | 56,047 |
| Sep 15, 2025 | 738.00 | 738.00 | 687.00 | 689.00 | 689.00 | -5.81% | 315,594 |
| Sep 12, 2025 | 733.00 | 742.00 | 730.00 | 731.50 | 731.50 | -0.27% | 55,380 |
| Sep 11, 2025 | 749.00 | 754.50 | 730.00 | 733.50 | 733.50 | 1.45% | 83,056 |
| Sep 10, 2025 | 733.00 | 736.50 | 721.00 | 723.00 | 723.00 | -1.43% | 42,883 |
| Sep 9, 2025 | 728.00 | 734.00 | 715.50 | 733.50 | 733.50 | 0.76% | 54,518 |
| Sep 8, 2025 | 724.50 | 734.00 | 722.00 | 728.00 | 728.00 | 0.48% | 49,079 |
| Sep 5, 2025 | 730.00 | 731.00 | 717.50 | 724.50 | 724.50 | 0.14% | 67,837 |
| Sep 4, 2025 | 722.50 | 728.00 | 713.50 | 723.50 | 723.50 | 0.14% | 66,761 |
| Sep 3, 2025 | 720.00 | 738.50 | 716.00 | 722.50 | 722.50 | -0.48% | 78,485 |
| Sep 2, 2025 | 718.00 | 726.50 | 709.00 | 726.00 | 726.00 | 1.11% | 56,271 |
| Sep 1, 2025 | 720.00 | 728.50 | 712.50 | 718.00 | 718.00 | -0.28% | 31,579 |
| Aug 29, 2025 | 729.00 | 734.50 | 719.50 | 720.00 | 720.00 | -0.89% | 43,447 |
| Aug 28, 2025 | 714.50 | 728.50 | 709.50 | 726.50 | 726.50 | 1.89% | 140,834 |
| Aug 27, 2025 | 702.50 | 715.00 | 700.50 | 713.00 | 713.00 | 1.49% | 42,576 |
| Aug 26, 2025 | 706.50 | 717.00 | 702.00 | 702.50 | 702.50 | -0.28% | 166,055 |
| Aug 25, 2025 | 697.50 | 709.00 | 697.50 | 704.50 | 704.50 | 1.00% | 46,464 |
| Aug 22, 2025 | 691.50 | 699.50 | 685.50 | 697.50 | 697.50 | 0.87% | 50,839 |
| Aug 21, 2025 | 678.00 | 691.50 | 678.00 | 691.50 | 691.50 | 2.29% | 50,695 |
| Aug 20, 2025 | 673.00 | 677.00 | 667.00 | 676.00 | 676.00 | 0.37% | 35,605 |
| Aug 19, 2025 | 669.50 | 675.50 | 660.00 | 673.50 | 673.50 | 0.60% | 52,038 |
| Aug 18, 2025 | 652.50 | 669.50 | 652.50 | 669.50 | 669.50 | 3.24% | 47,906 |
| Aug 15, 2025 | 651.50 | 656.00 | 647.00 | 648.50 | 648.50 | -0.38% | 39,373 |
| Aug 14, 2025 | 642.00 | 651.00 | 641.00 | 651.00 | 651.00 | 1.01% | 51,069 |
| Aug 13, 2025 | 640.00 | 644.50 | 635.00 | 644.50 | 644.50 | 1.42% | 71,168 |
| Aug 12, 2025 | 640.50 | 645.00 | 631.50 | 635.50 | 635.50 | -0.86% | 68,056 |
| Aug 11, 2025 | 641.50 | 647.50 | 636.50 | 641.00 | 641.00 | -0.16% | 86,781 |
| Aug 8, 2025 | 657.00 | 661.50 | 640.50 | 642.00 | 642.00 | -2.06% | 58,403 |
| Aug 7, 2025 | 653.00 | 666.00 | 651.00 | 655.50 | 655.50 | 0.38% | 45,645 |
| Aug 6, 2025 | 667.50 | 673.00 | 651.50 | 653.00 | 653.00 | -2.10% | 87,909 |
| Aug 5, 2025 | 676.00 | 686.50 | 657.50 | 667.00 | 667.00 | -1.19% | 126,112 |
| Aug 4, 2025 | 669.00 | 675.00 | 667.50 | 675.00 | 675.00 | 0.90% | 69,161 |
| 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 |