Camurus AB (publ) (STO:CAMX)
Sweden
· Delayed Price · Currency is SEK 525.00
-12.50 (-2.33%)
Apr 28, 2026, 5:29 PM CET
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 540.00 | 540.00 | 521.00 | 525.00 | - | -2.33% | 66,862 |
| 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% | 61,666 |
| 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% | 94,031 |
| 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% | 115,257 |
| 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% | 107,593 |
| Mar 18, 2026 | 474.20 | 477.40 | 461.60 | 466.40 | 466.40 | -0.98% | 92,446 |
| 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 |
| Mar 9, 2026 | 468.00 | 481.20 | 465.00 | 478.00 | 478.00 | -0.58% | 112,560 |
| Mar 6, 2026 | 485.40 | 489.00 | 473.60 | 480.80 | 480.80 | - | 214,520 |
| Mar 5, 2026 | 483.00 | 487.20 | 473.80 | 480.80 | 480.80 | -0.54% | 191,530 |
| Mar 4, 2026 | 475.20 | 485.20 | 469.80 | 483.40 | 483.40 | 1.98% | 129,406 |
| Mar 3, 2026 | 480.00 | 480.00 | 467.00 | 474.00 | 474.00 | -1.90% | 154,413 |
| Mar 2, 2026 | 494.60 | 496.80 | 483.80 | 483.20 | 483.20 | -3.94% | 131,839 |
| Feb 27, 2026 | 505.50 | 508.00 | 494.00 | 503.00 | 503.00 | -0.59% | 218,894 |
| Feb 26, 2026 | 503.50 | 510.00 | 500.00 | 506.00 | 506.00 | 0.50% | 86,735 |
| Feb 25, 2026 | 513.00 | 515.00 | 503.50 | 503.50 | 503.50 | -1.56% | 97,196 |
| Feb 24, 2026 | 506.50 | 515.50 | 500.50 | 511.50 | 511.50 | 0.79% | 125,015 |
| Feb 23, 2026 | 526.00 | 526.00 | 496.80 | 507.50 | 507.50 | -4.69% | 214,894 |
| Feb 20, 2026 | 515.00 | 538.00 | 515.00 | 532.50 | 532.50 | 3.40% | 199,816 |
| Feb 19, 2026 | 519.00 | 526.00 | 508.50 | 515.00 | 515.00 | - | 98,732 |
| Feb 18, 2026 | 523.00 | 523.00 | 507.50 | 515.00 | 515.00 | -0.96% | 93,711 |
| Feb 17, 2026 | 524.00 | 524.00 | 500.50 | 520.00 | 520.00 | -1.05% | 187,165 |
| Feb 16, 2026 | 565.00 | 565.00 | 517.00 | 525.50 | 525.50 | -5.06% | 180,720 |
| Feb 13, 2026 | 516.50 | 555.00 | 506.50 | 553.50 | 553.50 | 8.74% | 568,446 |
| Feb 12, 2026 | 550.00 | 573.50 | 488.80 | 509.00 | 509.00 | -24.03% | 1,130,299 |
| Feb 11, 2026 | 689.50 | 689.50 | 662.50 | 670.00 | 670.00 | -3.04% | 144,236 |
| Feb 10, 2026 | 695.50 | 696.00 | 683.00 | 691.00 | 691.00 | -0.29% | 52,084 |
| Feb 9, 2026 | 691.00 | 696.00 | 687.00 | 693.00 | 693.00 | 0.95% | 75,493 |
| Feb 6, 2026 | 676.00 | 688.00 | 666.50 | 686.50 | 686.50 | 1.40% | 93,933 |
| Feb 5, 2026 | 671.00 | 684.50 | 669.00 | 677.00 | 677.00 | 0.89% | 106,804 |
| Feb 4, 2026 | 679.50 | 684.50 | 665.00 | 671.00 | 671.00 | -1.61% | 68,083 |
| Feb 3, 2026 | 691.00 | 691.00 | 676.00 | 682.00 | 682.00 | -0.73% | 65,337 |
| Feb 2, 2026 | 666.50 | 689.00 | 661.00 | 687.00 | 687.00 | 2.92% | 91,450 |
| Jan 30, 2026 | 670.50 | 675.50 | 664.00 | 667.50 | 667.50 | -0.45% | 92,550 |
| Jan 29, 2026 | 692.00 | 692.00 | 670.50 | 670.50 | 670.50 | -3.04% | 83,701 |
| Jan 28, 2026 | 704.00 | 705.00 | 690.00 | 691.50 | 691.50 | -1.78% | 75,818 |
| Jan 27, 2026 | 707.50 | 710.00 | 693.50 | 704.00 | 704.00 | 0.07% | 181,570 |
| Jan 26, 2026 | 689.00 | 707.00 | 686.00 | 703.50 | 703.50 | 2.18% | 101,266 |
| Jan 23, 2026 | 695.50 | 696.00 | 685.00 | 688.50 | 688.50 | -0.15% | 47,755 |
| Jan 22, 2026 | 677.00 | 696.00 | 677.00 | 689.50 | 689.50 | 3.53% | 79,619 |
| Jan 21, 2026 | 675.00 | 675.00 | 645.00 | 666.00 | 666.00 | -1.62% | 101,893 |
| Jan 20, 2026 | 662.00 | 679.00 | 647.00 | 677.00 | 677.00 | 2.19% | 87,031 |
| Jan 19, 2026 | 672.00 | 678.50 | 655.00 | 662.50 | 662.50 | -4.19% | 83,268 |
| Jan 16, 2026 | 693.00 | 704.50 | 688.50 | 691.50 | 691.50 | 0.66% | 97,891 |
| Jan 15, 2026 | 690.50 | 696.50 | 682.00 | 687.00 | 687.00 | -0.36% | 79,487 |
| Jan 14, 2026 | 684.50 | 698.50 | 683.00 | 689.50 | 689.50 | 0.88% | 100,564 |
| Jan 13, 2026 | 678.50 | 692.00 | 677.00 | 683.50 | 683.50 | 0.74% | 241,623 |
| Jan 12, 2026 | 664.00 | 684.00 | 663.50 | 678.50 | 678.50 | 2.03% | 116,725 |
| Jan 9, 2026 | 639.50 | 665.00 | 635.00 | 665.00 | 665.00 | 4.15% | 210,714 |
| Jan 8, 2026 | 631.00 | 654.00 | 631.00 | 638.50 | 638.50 | 0.71% | 118,602 |
| Jan 7, 2026 | 610.50 | 634.00 | 604.00 | 634.00 | 634.00 | 3.76% | 140,125 |
| Jan 5, 2026 | 613.00 | 618.00 | 605.00 | 611.00 | 611.00 | -0.16% | 42,149 |
| Jan 2, 2026 | 619.00 | 620.50 | 610.50 | 612.00 | 612.00 | -0.65% | 77,028 |
| Dec 30, 2025 | 620.50 | 624.00 | 614.00 | 616.00 | 616.00 | -0.88% | 57,101 |
| Dec 29, 2025 | 606.50 | 623.50 | 604.50 | 621.50 | 621.50 | 2.47% | 82,191 |
| Dec 23, 2025 | 607.50 | 613.00 | 604.00 | 606.50 | 606.50 | -0.41% | 64,971 |
| Dec 22, 2025 | 605.50 | 609.00 | 599.00 | 609.00 | 609.00 | 0.58% | 39,584 |
| Dec 19, 2025 | 592.50 | 611.50 | 592.50 | 605.50 | 605.50 | 2.19% | 200,499 |
| Dec 18, 2025 | 584.50 | 592.50 | 578.50 | 592.50 | 592.50 | 1.37% | 385,571 |
| Dec 17, 2025 | 592.50 | 600.00 | 584.50 | 584.50 | 584.50 | -1.68% | 356,693 |
| Dec 16, 2025 | 607.00 | 640.00 | 594.50 | 594.50 | 594.50 | -3.02% | 235,315 |
| Dec 15, 2025 | 611.00 | 615.50 | 605.50 | 613.00 | 613.00 | 0.33% | 80,304 |
| Dec 12, 2025 | 608.00 | 615.00 | 603.00 | 611.00 | 611.00 | - | 164,690 |
| Dec 11, 2025 | 593.00 | 612.50 | 593.00 | 611.00 | 611.00 | 2.86% | 102,803 |
| Dec 10, 2025 | 596.50 | 597.00 | 587.50 | 594.00 | 594.00 | -0.25% | 58,692 |
| Dec 9, 2025 | 600.50 | 607.00 | 595.00 | 595.50 | 595.50 | -0.33% | 46,410 |
| Dec 8, 2025 | 603.50 | 604.00 | 596.50 | 597.50 | 597.50 | -0.99% | 54,028 |
| 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% | 59,192 |
| Dec 3, 2025 | 600.50 | 604.00 | 589.00 | 595.00 | 595.00 | -0.58% | 57,716 |
| 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 |