Camurus AB CAMX
OMXSTO · Sweden · Health Technology
SEK 623.50-1.00 (-0.16%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 623.50 | -0.16% | SEK 625.00 | SEK 635.00 | SEK 615.50 | 65.14K |
| 2026-09-30 | SEK 624.50 | -0.08% | SEK 629.50 | SEK 634.00 | SEK 621.00 | 103.31K |
| 2026-09-29 | SEK 625.00 | -0.87% | SEK 632.00 | SEK 641.50 | SEK 624.50 | 75.29K |
| 2026-09-28 | SEK 630.50 | +2.35% | SEK 617.00 | SEK 631.00 | SEK 617.00 | 94.08K |
| 2026-09-25 | SEK 616.00 | 0.00% | SEK 618.50 | SEK 628.50 | SEK 613.00 | 80.40K |
| 2026-09-24 | SEK 616.00 | -1.36% | SEK 620.00 | SEK 624.50 | SEK 614.50 | 67.02K |
| 2026-09-23 | SEK 624.50 | -0.32% | SEK 628.50 | SEK 631.00 | SEK 622.00 | 56.85K |
| 2026-09-22 | SEK 626.50 | +1.95% | SEK 615.00 | SEK 630.00 | SEK 610.00 | 91.57K |
| 2026-09-21 | SEK 614.50 | +1.74% | SEK 603.50 | SEK 618.50 | SEK 597.50 | 101.69K |
| 2026-09-18 | SEK 604.00 | +2.98% | SEK 586.50 | SEK 610.50 | SEK 585.00 | 204.25K |
| 2026-09-17 | SEK 586.50 | +1.65% | SEK 580.00 | SEK 588.50 | SEK 574.50 | 43.09K |
| 2026-09-16 | SEK 577.00 | -3.19% | SEK 596.00 | SEK 600.00 | SEK 574.50 | 112.45K |
| 2026-09-15 | SEK 596.00 | +0.34% | SEK 596.50 | SEK 603.00 | SEK 585.50 | 55.71K |
| 2026-09-14 | SEK 594.00 | +1.71% | SEK 582.00 | SEK 601.50 | SEK 582.00 | 48.63K |
| 2026-09-11 | SEK 584.00 | -1.10% | SEK 589.00 | SEK 596.00 | SEK 581.50 | 49.88K |
| 2026-09-10 | SEK 590.50 | +0.34% | SEK 588.00 | SEK 594.00 | SEK 583.00 | 44.14K |
| 2026-09-09 | SEK 588.50 | -0.84% | SEK 590.00 | SEK 590.00 | SEK 573.50 | 70.27K |
| 2026-09-08 | SEK 593.50 | +2.50% | SEK 577.50 | SEK 599.00 | SEK 574.50 | 75.51K |
| 2026-09-07 | SEK 579.00 | -1.36% | SEK 587.00 | SEK 589.50 | SEK 577.00 | 45.42K |
| 2026-09-04 | SEK 587.00 | -2.17% | SEK 600.00 | SEK 603.00 | SEK 587.00 | 40.84K |
| 2026-09-03 | SEK 600.00 | +1.01% | SEK 595.00 | SEK 608.50 | SEK 595.00 | 51.59K |
| 2026-09-02 | SEK 594.00 | +0.59% | SEK 594.50 | SEK 606.50 | SEK 589.00 | 66.85K |
| 2026-09-01 | SEK 590.50 | +1.20% | SEK 584.00 | SEK 599.00 | SEK 571.50 | 71.27K |
| 2026-08-31 | SEK 583.50 | -2.83% | SEK 599.00 | SEK 599.00 | SEK 583.50 | 184.55K |
| 2026-08-28 | SEK 600.50 | -0.25% | SEK 602.00 | SEK 608.00 | SEK 597.00 | 66.55K |
| 2026-08-27 | SEK 602.00 | -0.74% | SEK 606.50 | SEK 607.00 | SEK 596.00 | 68.95K |
| 2026-08-26 | SEK 606.50 | -1.38% | SEK 617.00 | SEK 619.50 | SEK 605.00 | 76.28K |
| 2026-08-25 | SEK 615.00 | +0.90% | SEK 611.00 | SEK 619.50 | SEK 608.00 | 63.87K |
| 2026-08-24 | SEK 609.50 | -2.40% | SEK 622.00 | SEK 627.00 | SEK 609.50 | 400.76K |
| 2026-08-21 | SEK 624.50 | -0.87% | SEK 631.00 | SEK 634.00 | SEK 618.00 | 47.40K |
| 2026-08-20 | SEK 630.00 | -0.16% | SEK 635.00 | SEK 644.50 | SEK 626.00 | 61.99K |
| 2026-08-19 | SEK 631.00 | +0.80% | SEK 626.00 | SEK 635.00 | SEK 620.50 | 32.45K |
| 2026-08-18 | SEK 626.00 | +1.79% | SEK 615.00 | SEK 629.50 | SEK 608.50 | 42.43K |
| 2026-08-17 | SEK 615.00 | -0.40% | SEK 619.00 | SEK 626.50 | SEK 611.00 | 49.71K |
| 2026-08-14 | SEK 617.50 | -2.68% | SEK 634.00 | SEK 639.00 | SEK 614.00 | 48.76K |
| 2026-08-13 | SEK 634.50 | +1.85% | SEK 623.00 | SEK 636.50 | SEK 623.00 | 33.10K |
| 2026-08-12 | SEK 623.00 | +0.16% | SEK 620.50 | SEK 627.50 | SEK 616.00 | 57.27K |
| 2026-08-11 | SEK 622.00 | +2.13% | SEK 608.50 | SEK 628.50 | SEK 604.00 | 74.97K |
| 2026-08-10 | SEK 609.00 | +0.33% | SEK 610.00 | SEK 612.50 | SEK 594.50 | 91.74K |
| 2026-08-07 | SEK 607.00 | +0.41% | SEK 606.50 | SEK 622.00 | SEK 606.50 | 63.61K |
| 2026-08-06 | SEK 604.50 | +2.28% | SEK 595.00 | SEK 609.50 | SEK 592.00 | 76.79K |
| 2026-08-05 | SEK 591.00 | -1.75% | SEK 602.00 | SEK 605.00 | SEK 586.50 | 73.98K |
| 2026-08-04 | SEK 601.50 | -0.33% | SEK 607.00 | SEK 610.50 | SEK 598.00 | 129.34K |
| 2026-08-03 | SEK 603.50 | -2.27% | SEK 622.50 | SEK 630.00 | SEK 599.50 | 78.76K |
| 2026-07-31 | SEK 617.50 | -0.56% | SEK 628.50 | SEK 638.00 | SEK 615.50 | 203.44K |
| 2026-07-30 | SEK 621.00 | -0.72% | SEK 623.50 | SEK 629.00 | SEK 616.50 | 49.65K |
| 2026-07-29 | SEK 625.50 | +0.32% | SEK 630.00 | SEK 631.50 | SEK 619.00 | 48.78K |
| 2026-07-28 | SEK 623.50 | +1.14% | SEK 613.00 | SEK 625.50 | SEK 609.50 | 43.42K |
| 2026-07-27 | SEK 616.50 | +0.08% | SEK 620.00 | SEK 625.00 | SEK 616.00 | 45.06K |
| 2026-07-24 | SEK 616.00 | +0.16% | SEK 612.00 | SEK 622.50 | SEK 610.00 | 41.95K |
| 2026-07-23 | SEK 615.00 | -2.54% | SEK 628.00 | SEK 628.00 | SEK 606.00 | 56.79K |
| 2026-07-22 | SEK 631.00 | +1.69% | SEK 624.50 | SEK 633.00 | SEK 612.50 | 46.53K |
| 2026-07-21 | SEK 620.50 | +0.24% | SEK 619.50 | SEK 624.00 | SEK 609.00 | 106.41K |
| 2026-07-20 | SEK 619.00 | -1.51% | SEK 627.50 | SEK 628.50 | SEK 609.50 | 46.92K |
| 2026-07-17 | SEK 628.50 | -1.64% | SEK 645.00 | SEK 645.00 | SEK 614.50 | 67.29K |
| 2026-07-16 | SEK 639.00 | +3.90% | SEK 621.00 | SEK 639.00 | SEK 613.50 | 109.74K |
| 2026-07-15 | SEK 615.00 | +16.81% | SEK 573.50 | SEK 624.00 | SEK 568.00 | 380.63K |
| 2026-07-14 | SEK 526.50 | -2.05% | SEK 533.50 | SEK 535.00 | SEK 525.50 | 68.53K |
| 2026-07-13 | SEK 537.50 | -3.07% | SEK 554.50 | SEK 554.50 | SEK 532.00 | 71.97K |
| 2026-07-10 | SEK 554.50 | +0.82% | SEK 550.00 | SEK 566.00 | SEK 547.50 | 101.73K |
| 2026-07-09 | SEK 550.00 | -1.52% | SEK 561.50 | SEK 562.00 | SEK 546.50 | 95.39K |
| 2026-07-08 | SEK 558.50 | -3.37% | SEK 572.50 | SEK 572.50 | SEK 550.00 | 75.93K |
| 2026-07-07 | SEK 578.00 | -0.26% | SEK 579.50 | SEK 586.00 | SEK 572.00 | 76.01K |
| 2026-07-06 | SEK 579.50 | +1.13% | SEK 573.50 | SEK 583.00 | SEK 571.00 | 92.41K |
| 2026-07-03 | SEK 573.00 | -2.05% | SEK 586.50 | SEK 586.50 | SEK 571.00 | 67.92K |
| 2026-07-02 | SEK 585.00 | +1.39% | SEK 577.00 | SEK 590.50 | SEK 572.50 | 69.59K |
| 2026-07-01 | SEK 577.00 | +2.03% | SEK 565.50 | SEK 579.00 | SEK 559.50 | 83.43K |
| 2026-06-30 | SEK 565.50 | +1.98% | SEK 559.50 | SEK 569.00 | SEK 556.00 | 76.79K |
| 2026-06-29 | SEK 554.50 | +0.64% | SEK 553.50 | SEK 565.50 | SEK 551.00 | 75.80K |
| 2026-06-26 | SEK 551.00 | +0.64% | SEK 548.50 | SEK 551.00 | SEK 529.50 | 63.07K |
| 2026-06-25 | SEK 547.50 | +0.64% | SEK 542.00 | SEK 550.00 | SEK 536.00 | 66.99K |
| 2026-06-24 | SEK 544.00 | +0.37% | SEK 544.00 | SEK 546.00 | SEK 532.00 | 184.43K |
| 2026-06-23 | SEK 542.00 | +5.34% | SEK 510.50 | SEK 545.50 | SEK 508.50 | 131.03K |
| 2026-06-22 | SEK 514.50 | -0.87% | SEK 520.00 | SEK 524.50 | SEK 505.00 | 126.38K |
| 2026-06-18 | SEK 519.00 | -2.63% | SEK 528.00 | SEK 532.50 | SEK 511.00 | 344.70K |
| 2026-06-17 | SEK 533.00 | +3.90% | SEK 516.50 | SEK 533.00 | SEK 507.00 | 95.49K |
| 2026-06-16 | SEK 513.00 | -6.39% | SEK 548.50 | SEK 553.00 | SEK 508.00 | 180.70K |
| 2026-06-15 | SEK 548.00 | +1.67% | SEK 545.00 | SEK 555.50 | SEK 543.50 | 204.77K |
| 2026-06-12 | SEK 539.00 | +3.06% | SEK 538.50 | SEK 551.00 | SEK 534.00 | 232.16K |
| 2026-06-11 | SEK 523.00 | -2.79% | SEK 499.80 | SEK 529.00 | SEK 490.00 | 649.32K |
| 2026-06-10 | SEK 538.00 | -1.01% | SEK 540.00 | SEK 550.00 | SEK 533.50 | 107.27K |
| 2026-06-09 | SEK 543.50 | +0.74% | SEK 536.00 | SEK 559.00 | SEK 533.50 | 152.09K |
| 2026-06-08 | SEK 539.50 | -1.46% | SEK 537.50 | SEK 542.00 | SEK 525.50 | 429.80K |
| 2026-06-05 | SEK 547.50 | +1.96% | SEK 537.00 | SEK 566.00 | SEK 533.50 | 170.70K |
| 2026-06-04 | SEK 537.00 | +4.78% | SEK 512.00 | SEK 540.00 | SEK 511.00 | 108.13K |
| 2026-06-03 | SEK 512.50 | -3.03% | SEK 529.00 | SEK 530.00 | SEK 506.50 | 147.91K |
| 2026-06-02 | SEK 528.50 | -4.43% | SEK 561.00 | SEK 571.00 | SEK 522.50 | 237.35K |
| 2026-06-01 | SEK 553.00 | +5.03% | SEK 522.00 | SEK 563.00 | SEK 511.50 | 243.45K |
| 2026-05-29 | SEK 526.50 | +1.06% | SEK 525.50 | SEK 527.50 | SEK 520.50 | 195.11K |
| 2026-05-28 | SEK 521.00 | -0.76% | SEK 521.50 | SEK 524.00 | SEK 513.00 | 77.56K |