Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 594.00
+3.50 (0.59%)
Sep 2, 2026, 5:29 PM CET
Camurus AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 594.50 | 606.50 | 589.00 | 594.00 | 594.00 | 0.59% | 66,895 |
| Sep 1, 2026 | 584.00 | 599.00 | 571.50 | 590.50 | 590.50 | 1.20% | 70,085 |
| Aug 31, 2026 | 599.00 | 599.00 | 583.50 | 583.50 | 583.50 | -2.83% | 184,554 |
| Aug 28, 2026 | 602.00 | 608.00 | 597.00 | 600.50 | 600.50 | -0.25% | 66,550 |
| Aug 27, 2026 | 606.50 | 607.00 | 596.00 | 602.00 | 602.00 | -0.74% | 68,952 |
| Aug 26, 2026 | 617.00 | 619.50 | 605.00 | 606.50 | 606.50 | -1.38% | 75,668 |
| Aug 25, 2026 | 611.00 | 619.50 | 608.00 | 615.00 | 615.00 | 0.90% | 63,872 |
| Aug 24, 2026 | 622.00 | 627.00 | 609.50 | 609.50 | 609.50 | -2.40% | 400,761 |
| Aug 21, 2026 | 631.00 | 634.00 | 618.00 | 624.50 | 624.50 | -0.87% | 47,395 |
| Aug 20, 2026 | 635.00 | 644.50 | 626.00 | 630.00 | 630.00 | -0.16% | 61,987 |
| Aug 19, 2026 | 626.00 | 635.00 | 620.50 | 631.00 | 631.00 | 0.80% | 31,437 |
| Aug 18, 2026 | 615.00 | 629.50 | 608.50 | 626.00 | 626.00 | 1.79% | 42,427 |
| Aug 17, 2026 | 619.00 | 626.50 | 611.00 | 615.00 | 615.00 | -0.40% | 47,851 |
| Aug 14, 2026 | 634.00 | 639.00 | 614.00 | 617.50 | 617.50 | -2.68% | 48,762 |
| Aug 13, 2026 | 623.00 | 636.50 | 623.00 | 634.50 | 634.50 | 1.85% | 33,096 |
| Aug 12, 2026 | 620.50 | 627.50 | 616.00 | 623.00 | 623.00 | 0.16% | 54,068 |
| Aug 11, 2026 | 608.50 | 628.50 | 604.00 | 622.00 | 622.00 | 2.13% | 74,971 |
| Aug 10, 2026 | 610.00 | 612.50 | 594.50 | 609.00 | 609.00 | 0.33% | 87,843 |
| Aug 7, 2026 | 606.50 | 622.00 | 606.50 | 607.00 | 607.00 | 0.41% | 63,609 |
| Aug 6, 2026 | 595.00 | 609.50 | 592.00 | 604.50 | 604.50 | 2.28% | 76,792 |
| Aug 5, 2026 | 602.00 | 605.00 | 586.50 | 591.00 | 591.00 | -1.75% | 73,980 |
| Aug 4, 2026 | 607.00 | 610.50 | 598.00 | 601.50 | 601.50 | -0.33% | 129,340 |
| Aug 3, 2026 | 622.50 | 630.00 | 599.50 | 603.50 | 603.50 | -2.27% | 70,086 |
| Jul 31, 2026 | 628.50 | 638.00 | 615.50 | 617.50 | 617.50 | -0.56% | 203,437 |
| Jul 30, 2026 | 623.50 | 629.00 | 616.50 | 621.00 | 621.00 | -0.72% | 49,654 |
| Jul 29, 2026 | 630.00 | 631.50 | 619.00 | 625.50 | 625.50 | 0.32% | 48,812 |
| Jul 28, 2026 | 613.00 | 625.50 | 609.50 | 623.50 | 623.50 | 1.14% | 43,415 |
| Jul 27, 2026 | 620.00 | 625.00 | 616.00 | 616.50 | 616.50 | 0.08% | 45,058 |
| Jul 24, 2026 | 612.00 | 622.50 | 610.00 | 616.00 | 616.00 | 0.16% | 41,945 |
| Jul 23, 2026 | 628.00 | 628.00 | 606.00 | 615.00 | 615.00 | -2.54% | 56,790 |
| Jul 22, 2026 | 624.50 | 633.00 | 612.50 | 631.00 | 631.00 | 1.69% | 46,530 |
| Jul 21, 2026 | 619.50 | 624.00 | 609.00 | 620.50 | 620.50 | 0.24% | 105,176 |
| Jul 20, 2026 | 627.50 | 628.50 | 609.50 | 619.00 | 619.00 | -1.51% | 47,024 |
| Jul 17, 2026 | 645.00 | 645.00 | 614.50 | 628.50 | 628.50 | -1.64% | 67,377 |
| Jul 16, 2026 | 621.00 | 639.00 | 613.50 | 639.00 | 639.00 | 3.90% | 109,880 |
| Jul 15, 2026 | 573.50 | 624.00 | 568.00 | 615.00 | 615.00 | 16.81% | 380,833 |
| Jul 14, 2026 | 533.50 | 535.00 | 525.50 | 526.50 | 526.50 | -2.05% | 69,616 |
| Jul 13, 2026 | 554.50 | 554.50 | 531.50 | 537.50 | 537.50 | -3.07% | 72,062 |
| Jul 10, 2026 | 550.00 | 566.00 | 547.50 | 554.50 | 554.50 | 0.82% | 101,864 |
| Jul 9, 2026 | 561.50 | 562.00 | 546.50 | 550.00 | 550.00 | -1.52% | 95,389 |
| Jul 8, 2026 | 572.50 | 572.50 | 550.00 | 558.50 | 558.50 | -3.37% | 76,734 |
| Jul 7, 2026 | 579.50 | 586.00 | 572.00 | 578.00 | 578.00 | -0.26% | 76,010 |
| Jul 6, 2026 | 573.50 | 583.00 | 571.00 | 579.50 | 579.50 | 1.13% | 92,409 |
| Jul 3, 2026 | 586.50 | 586.50 | 571.00 | 573.00 | 573.00 | -2.05% | 67,918 |
| 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 |