Camurus AB (publ) (STO:CAMX)
Sweden
· Delayed Price · Currency is SEK 603.50
-0.50 (-0.08%)
At close: Dec 5, 2025
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 606.00 | 614.50 | 600.50 | 603.50 | 603.50 | -0.08% | 65,625 |
| Dec 4, 2025 | 595.50 | 607.00 | 595.50 | 604.00 | 604.00 | 1.51% | 57,771 |
| Dec 3, 2025 | 600.50 | 604.00 | 589.00 | 595.00 | 595.00 | -0.58% | 57,560 |
| Dec 2, 2025 | 600.00 | 609.50 | 595.00 | 598.50 | 598.50 | -0.91% | 81,274 |
| Dec 1, 2025 | 620.00 | 620.00 | 599.00 | 604.00 | 604.00 | -2.11% | 95,632 |
| Nov 28, 2025 | 620.00 | 621.50 | 612.50 | 617.00 | 617.00 | - | 204,321 |
| Nov 27, 2025 | 619.00 | 630.00 | 616.00 | 617.00 | 617.00 | -0.48% | 51,628 |
| Nov 26, 2025 | 611.00 | 624.50 | 603.50 | 620.00 | 620.00 | 1.72% | 90,245 |
| Nov 25, 2025 | 605.00 | 619.50 | 593.50 | 609.50 | 609.50 | 0.58% | 80,749 |
| Nov 24, 2025 | 610.00 | 614.00 | 595.00 | 606.00 | 606.00 | -0.25% | 162,136 |
| Nov 21, 2025 | 605.00 | 611.00 | 600.50 | 607.50 | 607.50 | -1.14% | 179,207 |
| Nov 20, 2025 | 625.00 | 628.00 | 614.00 | 614.50 | 614.50 | -0.97% | 109,197 |
| Nov 19, 2025 | 613.50 | 629.00 | 611.00 | 620.50 | 620.50 | 0.89% | 176,062 |
| Nov 18, 2025 | 617.00 | 621.00 | 603.50 | 615.00 | 615.00 | -1.13% | 116,213 |
| Nov 17, 2025 | 647.00 | 647.50 | 622.00 | 622.00 | 622.00 | -3.34% | 93,432 |
| Nov 14, 2025 | 625.00 | 643.50 | 615.00 | 643.50 | 643.50 | 3.46% | 169,172 |
| Nov 13, 2025 | 615.00 | 629.00 | 614.50 | 622.00 | 622.00 | 1.80% | 165,104 |
| Nov 12, 2025 | 621.00 | 629.00 | 611.00 | 611.00 | 611.00 | 0.08% | 128,666 |
| Nov 11, 2025 | 624.50 | 628.50 | 604.00 | 610.50 | 610.50 | -2.24% | 181,093 |
| Nov 10, 2025 | 571.00 | 630.00 | 571.00 | 624.50 | 624.50 | 14.59% | 303,270 |
| Nov 7, 2025 | 551.50 | 559.00 | 543.50 | 545.00 | 545.00 | -1.62% | 137,688 |
| Nov 6, 2025 | 540.50 | 571.00 | 535.50 | 554.00 | 554.00 | -5.86% | 425,220 |
| Nov 5, 2025 | 607.00 | 609.00 | 588.50 | 588.50 | 588.50 | -3.68% | 146,271 |
| Nov 4, 2025 | 625.50 | 626.00 | 607.00 | 611.00 | 611.00 | -2.55% | 123,834 |
| Nov 3, 2025 | 625.50 | 637.50 | 625.00 | 627.00 | 627.00 | 0.40% | 109,099 |
| Oct 31, 2025 | 622.50 | 631.50 | 622.50 | 624.50 | 624.50 | 0.24% | 30,952 |
| Oct 30, 2025 | 618.00 | 626.50 | 608.50 | 623.00 | 623.00 | 0.73% | 120,941 |
| Oct 29, 2025 | 615.00 | 624.50 | 615.00 | 618.50 | 618.50 | 0.57% | 68,239 |
| Oct 28, 2025 | 625.00 | 628.00 | 615.00 | 615.00 | 615.00 | -1.52% | 79,872 |
| Oct 27, 2025 | 622.00 | 626.00 | 609.00 | 624.50 | 624.50 | 0.08% | 117,031 |
| Oct 24, 2025 | 649.00 | 652.00 | 615.00 | 624.00 | 624.00 | -3.85% | 181,521 |
| Oct 23, 2025 | 653.00 | 654.50 | 644.50 | 649.00 | 649.00 | -0.99% | 93,782 |
| Oct 22, 2025 | 655.50 | 664.50 | 653.50 | 655.50 | 655.50 | -1.21% | 44,332 |
| Oct 21, 2025 | 668.00 | 670.00 | 657.00 | 663.50 | 663.50 | -0.30% | 38,016 |
| Oct 20, 2025 | 662.00 | 667.00 | 659.50 | 665.50 | 665.50 | 0.76% | 40,064 |
| Oct 17, 2025 | 661.00 | 668.50 | 652.00 | 660.50 | 660.50 | -0.23% | 62,340 |
| Oct 16, 2025 | 666.50 | 677.50 | 661.00 | 662.00 | 662.00 | -0.60% | 40,067 |
| Oct 15, 2025 | 669.50 | 674.50 | 659.50 | 666.00 | 666.00 | -0.30% | 80,191 |
| Oct 14, 2025 | 692.50 | 695.50 | 662.50 | 668.00 | 668.00 | -4.02% | 76,705 |
| Oct 13, 2025 | 690.00 | 698.00 | 685.00 | 696.00 | 696.00 | 1.02% | 28,248 |
| Oct 10, 2025 | 694.00 | 708.00 | 689.00 | 689.00 | 689.00 | -1.01% | 47,283 |
| Oct 9, 2025 | 689.00 | 696.00 | 678.00 | 696.00 | 696.00 | 1.02% | 50,362 |
| Oct 8, 2025 | 681.50 | 693.00 | 681.50 | 689.00 | 689.00 | 1.10% | 38,306 |
| Oct 7, 2025 | 688.00 | 691.00 | 680.50 | 681.50 | 681.50 | -0.94% | 39,142 |
| Oct 6, 2025 | 687.50 | 693.50 | 683.50 | 688.00 | 688.00 | 0.29% | 90,043 |
| Oct 3, 2025 | 678.00 | 692.00 | 678.00 | 686.00 | 686.00 | 1.33% | 67,158 |
| Oct 2, 2025 | 694.50 | 702.00 | 676.50 | 677.00 | 677.00 | -1.96% | 169,046 |
| Oct 1, 2025 | 686.00 | 697.00 | 683.50 | 690.50 | 690.50 | 1.40% | 94,401 |
| Sep 30, 2025 | 670.50 | 689.00 | 670.00 | 681.00 | 681.00 | 1.57% | 73,229 |
| Sep 29, 2025 | 670.00 | 679.00 | 668.00 | 670.50 | 670.50 | 0.15% | 57,105 |
| Sep 26, 2025 | 662.50 | 673.50 | 645.50 | 669.50 | 669.50 | 0.45% | 86,975 |
| Sep 25, 2025 | 679.50 | 679.50 | 662.50 | 666.50 | 666.50 | -2.20% | 89,967 |
| Sep 24, 2025 | 685.50 | 686.50 | 676.00 | 681.50 | 681.50 | -0.44% | 46,330 |
| Sep 23, 2025 | 696.00 | 701.00 | 684.50 | 684.50 | 684.50 | -1.86% | 45,429 |
| Sep 22, 2025 | 708.50 | 711.00 | 696.50 | 697.50 | 697.50 | -1.34% | 35,272 |
| Sep 19, 2025 | 700.00 | 714.50 | 696.50 | 707.00 | 707.00 | 1.65% | 343,123 |
| Sep 18, 2025 | 694.00 | 699.50 | 691.00 | 695.50 | 695.50 | 0.80% | 47,180 |
| 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 | -0.85% | 55,573 |
| Jul 29, 2025 | 712.00 | 722.50 | 707.00 | 709.50 | 709.50 | -0.14% | 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 |