Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 573.00
-12.00 (-2.05%)
Jul 3, 2026, 5:29 PM CET
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 586.50 | 586.50 | 572.50 | 574.00 | - | -1.88% | 9,843 |
| Jul 2, 2026 | 577.00 | 590.50 | 572.50 | 585.00 | 585.00 | 1.39% | 69,590 |
| Jul 1, 2026 | 565.50 | 579.00 | 559.50 | 577.00 | 577.00 | 2.03% | 83,479 |
| Jun 30, 2026 | 559.50 | 569.00 | 556.00 | 565.50 | 565.50 | 1.98% | 76,791 |
| Jun 29, 2026 | 553.50 | 565.50 | 551.00 | 554.50 | 554.50 | 0.64% | 75,799 |
| Jun 26, 2026 | 548.50 | 551.00 | 529.50 | 551.00 | 551.00 | 0.64% | 63,071 |
| Jun 25, 2026 | 542.00 | 550.00 | 536.00 | 547.50 | 547.50 | 0.64% | 67,130 |
| Jun 24, 2026 | 544.00 | 546.00 | 532.00 | 544.00 | 544.00 | 0.37% | 184,495 |
| Jun 23, 2026 | 510.50 | 545.50 | 508.50 | 542.00 | 542.00 | 5.34% | 128,339 |
| Jun 22, 2026 | 520.00 | 524.50 | 505.00 | 514.50 | 514.50 | -0.87% | 126,380 |
| Jun 18, 2026 | 528.00 | 532.50 | 511.00 | 519.00 | 519.00 | -2.63% | 344,696 |
| Jun 17, 2026 | 516.50 | 533.00 | 507.00 | 533.00 | 533.00 | 3.90% | 95,489 |
| Jun 16, 2026 | 548.50 | 553.00 | 508.00 | 513.00 | 513.00 | -6.39% | 173,859 |
| Jun 15, 2026 | 545.00 | 555.50 | 543.50 | 548.00 | 548.00 | 1.67% | 205,636 |
| Jun 12, 2026 | 534.00 | 551.00 | 533.50 | 539.00 | 539.00 | 2.37% | 311,224 |
| Jun 11, 2026 | 499.80 | 529.00 | 490.00 | 526.50 | 526.50 | -2.86% | 645,329 |
| Jun 10, 2026 | 540.00 | 550.00 | 533.50 | 542.00 | 542.00 | -0.28% | 149,011 |
| Jun 9, 2026 | 536.00 | 559.00 | 533.50 | 543.50 | 543.50 | 0.74% | 152,820 |
| Jun 8, 2026 | 537.50 | 542.00 | 525.50 | 539.50 | 539.50 | -1.46% | 429,796 |
| Jun 5, 2026 | 537.00 | 566.00 | 533.50 | 547.50 | 547.50 | 1.96% | 171,008 |
| Jun 4, 2026 | 512.00 | 540.00 | 511.00 | 537.00 | 537.00 | 4.78% | 108,143 |
| Jun 3, 2026 | 529.00 | 530.00 | 506.50 | 512.50 | 512.50 | -3.03% | 134,616 |
| Jun 2, 2026 | 561.00 | 571.00 | 522.50 | 528.50 | 528.50 | -4.43% | 228,655 |
| Jun 1, 2026 | 522.00 | 563.00 | 511.50 | 553.00 | 553.00 | 5.03% | 243,803 |
| May 29, 2026 | 525.50 | 527.50 | 520.50 | 526.50 | 526.50 | 1.06% | 194,155 |
| May 28, 2026 | 521.50 | 524.00 | 513.00 | 521.00 | 521.00 | -0.76% | 79,571 |
| May 27, 2026 | 524.50 | 534.50 | 524.50 | 525.00 | 525.00 | 0.19% | 64,906 |
| May 26, 2026 | 539.50 | 539.50 | 524.00 | 524.00 | 524.00 | -2.69% | 65,111 |
| May 25, 2026 | 533.50 | 538.50 | 529.00 | 538.50 | 538.50 | 2.47% | 48,225 |
| May 22, 2026 | 533.50 | 541.00 | 522.00 | 525.50 | 525.50 | -0.94% | 86,831 |
| May 21, 2026 | 539.50 | 540.00 | 526.50 | 530.50 | 530.50 | -1.03% | 57,909 |
| May 20, 2026 | 514.00 | 541.50 | 513.00 | 536.00 | 536.00 | 3.88% | 214,983 |
| May 19, 2026 | 509.50 | 519.00 | 507.50 | 516.00 | 516.00 | 1.57% | 192,400 |
| May 18, 2026 | 508.00 | 515.00 | 500.00 | 508.00 | 508.00 | -0.29% | 62,690 |
| May 15, 2026 | 515.50 | 526.00 | 506.50 | 509.50 | 509.50 | -0.88% | 117,263 |
| May 13, 2026 | 524.00 | 528.50 | 508.00 | 514.00 | 514.00 | 3.42% | 221,075 |
| May 12, 2026 | 479.80 | 519.00 | 470.20 | 497.00 | 497.00 | -8.81% | 547,541 |
| May 11, 2026 | 558.00 | 567.00 | 530.00 | 545.00 | 545.00 | -2.15% | 212,868 |
| May 8, 2026 | 560.00 | 562.00 | 546.00 | 557.00 | 557.00 | -0.54% | 79,953 |
| May 7, 2026 | 566.50 | 571.00 | 555.50 | 560.00 | 560.00 | -0.97% | 96,666 |
| May 6, 2026 | 549.00 | 569.50 | 548.00 | 565.50 | 565.50 | 3.76% | 106,347 |
| May 5, 2026 | 547.50 | 563.00 | 541.50 | 545.00 | 545.00 | -0.46% | 137,502 |
| May 4, 2026 | 550.00 | 559.00 | 542.00 | 547.50 | 547.50 | 3.11% | 162,313 |
| Apr 30, 2026 | 526.50 | 534.50 | 523.00 | 531.00 | 531.00 | 0.38% | 39,706 |
| Apr 29, 2026 | 526.00 | 536.50 | 522.00 | 529.00 | 529.00 | 0.76% | 90,950 |
| Apr 28, 2026 | 540.00 | 540.00 | 521.00 | 525.00 | 525.00 | -2.33% | 77,529 |
| Apr 27, 2026 | 539.00 | 544.50 | 537.50 | 537.50 | 537.50 | 0.09% | 63,435 |
| Apr 24, 2026 | 557.50 | 557.50 | 533.00 | 537.00 | 537.00 | -4.19% | 112,161 |
| Apr 23, 2026 | 567.50 | 570.00 | 559.00 | 560.50 | 560.50 | -1.41% | 52,168 |
| Apr 22, 2026 | 567.00 | 577.50 | 557.50 | 568.50 | 568.50 | 2.06% | 78,436 |