Camurus AB (publ) (STO:CAMX)
Sweden · Delayed Price · Currency is SEK 525.50
-5.00 (-0.94%)
May 22, 2026, 5:29 PM CET
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 565.00 | 569.00 | 555.00 | 557.00 | 557.00 | -1.24% | 66,346 |
| Apr 20, 2026 | 572.00 | 572.00 | 560.00 | 564.00 | 564.00 | -2.59% | 84,366 |
| Apr 17, 2026 | 566.00 | 582.00 | 561.50 | 579.00 | 579.00 | 2.30% | 178,961 |
| Apr 16, 2026 | 545.00 | 574.50 | 545.00 | 566.00 | 566.00 | 4.91% | 154,497 |
| Apr 15, 2026 | 537.00 | 547.50 | 536.00 | 539.50 | 539.50 | 1.12% | 80,377 |
| Apr 14, 2026 | 520.00 | 535.50 | 516.50 | 533.50 | 533.50 | 3.59% | 103,201 |
| Apr 13, 2026 | 508.00 | 516.50 | 504.00 | 515.00 | 515.00 | 0.10% | 38,095 |
| Apr 10, 2026 | 508.00 | 523.00 | 507.50 | 514.50 | 514.50 | 2.18% | 95,195 |
| Apr 9, 2026 | 494.00 | 505.00 | 490.20 | 503.50 | 503.50 | 1.64% | 68,278 |
| Apr 8, 2026 | 499.40 | 501.50 | 483.20 | 495.40 | 495.40 | 4.96% | 94,501 |
| Apr 7, 2026 | 493.80 | 493.80 | 469.00 | 472.00 | 472.00 | -2.40% | 92,534 |
| Apr 2, 2026 | 493.40 | 494.60 | 481.80 | 483.60 | 483.60 | -3.01% | 50,371 |
| Apr 1, 2026 | 482.60 | 498.60 | 480.00 | 498.60 | 498.60 | 6.77% | 118,350 |
| Mar 31, 2026 | 462.60 | 469.20 | 458.00 | 467.00 | 467.00 | 1.21% | 74,791 |
| Mar 30, 2026 | 449.00 | 462.60 | 440.60 | 461.40 | 461.40 | 2.53% | 112,973 |
| Mar 27, 2026 | 459.40 | 465.00 | 445.00 | 450.00 | 450.00 | -1.53% | 46,902 |
| Mar 26, 2026 | 448.80 | 459.80 | 442.80 | 457.00 | 457.00 | 1.38% | 60,398 |
| Mar 25, 2026 | 444.00 | 453.00 | 444.00 | 450.80 | 450.80 | 3.06% | 115,739 |
| Mar 24, 2026 | 451.20 | 453.00 | 434.00 | 437.40 | 437.40 | -2.58% | 98,779 |
| Mar 23, 2026 | 441.00 | 458.40 | 430.80 | 449.00 | 449.00 | - | 155,268 |
| Mar 20, 2026 | 460.00 | 465.60 | 449.00 | 449.00 | 449.00 | -1.97% | 106,586 |
| Mar 19, 2026 | 464.20 | 466.00 | 454.80 | 458.00 | 458.00 | -1.80% | 109,608 |
| Mar 18, 2026 | 474.20 | 477.40 | 461.60 | 466.40 | 466.40 | -0.98% | 93,065 |
| Mar 17, 2026 | 471.20 | 476.20 | 464.40 | 471.00 | 471.00 | -0.04% | 97,266 |
| Mar 16, 2026 | 468.20 | 472.20 | 455.60 | 471.20 | 471.20 | 0.64% | 110,065 |
| Mar 13, 2026 | 470.80 | 473.20 | 465.80 | 468.20 | 468.20 | -0.55% | 85,675 |
| Mar 12, 2026 | 475.00 | 476.80 | 466.80 | 470.80 | 470.80 | -0.93% | 71,442 |
| Mar 11, 2026 | 478.20 | 486.60 | 473.40 | 475.20 | 475.20 | -1.41% | 71,907 |
| Mar 10, 2026 | 488.20 | 493.60 | 481.40 | 482.00 | 482.00 | 0.84% | 173,565 |