Camurus AB (publ) (CAMX.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 538.50 | 574.50 | 538.50 | 564.00 | 564.00 | 168,823 |
| May 08, 2024 | 503.50 | 541.50 | 503.50 | 535.00 | 535.00 | 182,304 |
| May 07, 2024 | 482.00 | 496.40 | 471.60 | 496.20 | 496.20 | 60,698 |
| May 06, 2024 | 499.60 | 501.50 | 470.40 | 482.80 | 482.80 | 97,785 |
| May 03, 2024 | 496.00 | 508.00 | 494.20 | 497.00 | 497.00 | 53,421 |
| May 02, 2024 | 494.40 | 499.60 | 485.80 | 494.40 | 494.40 | 38,119 |
| Apr 30, 2024 | 496.40 | 500.00 | 493.20 | 498.20 | 498.20 | 19,072 |
| Apr 29, 2024 | 490.00 | 496.80 | 485.40 | 496.40 | 496.40 | 68,602 |
| Apr 26, 2024 | 477.00 | 490.00 | 475.00 | 490.00 | 490.00 | 59,114 |
| Apr 25, 2024 | 479.20 | 482.40 | 468.20 | 476.60 | 476.60 | 53,099 |
| Apr 24, 2024 | 482.00 | 490.00 | 478.20 | 479.20 | 479.20 | 43,927 |
| Apr 23, 2024 | 475.00 | 484.00 | 471.80 | 483.20 | 483.20 | 34,635 |
| Apr 22, 2024 | 485.00 | 485.00 | 471.40 | 475.00 | 475.00 | 49,711 |
| Apr 19, 2024 | 465.00 | 485.80 | 465.00 | 485.00 | 485.00 | 50,547 |
| Apr 18, 2024 | 495.00 | 498.00 | 471.60 | 473.60 | 473.60 | 86,778 |
| Apr 17, 2024 | 491.00 | 500.50 | 485.00 | 497.80 | 497.80 | 46,648 |
| Apr 16, 2024 | 481.60 | 493.20 | 473.00 | 491.60 | 491.60 | 95,224 |
| Apr 15, 2024 | 508.00 | 510.00 | 486.00 | 488.20 | 488.20 | 79,541 |
| Apr 12, 2024 | 512.50 | 522.50 | 507.50 | 509.50 | 509.50 | 33,688 |
| Apr 11, 2024 | 503.00 | 515.00 | 501.50 | 509.50 | 509.50 | 65,099 |
| Apr 10, 2024 | 504.50 | 511.50 | 503.50 | 503.50 | 503.50 | 50,167 |
| Apr 09, 2024 | 514.00 | 514.50 | 500.50 | 503.00 | 503.00 | 50,992 |
| Apr 08, 2024 | 505.00 | 516.50 | 499.40 | 514.50 | 514.50 | 99,885 |
| Apr 05, 2024 | 503.00 | 507.00 | 494.60 | 505.00 | 505.00 | 81,659 |
| Apr 04, 2024 | 510.00 | 510.00 | 501.50 | 508.00 | 508.00 | 54,854 |
| Apr 03, 2024 | 504.50 | 510.00 | 493.00 | 510.00 | 510.00 | 71,702 |
| Apr 02, 2024 | 509.00 | 515.00 | 497.20 | 504.50 | 504.50 | 58,267 |
| Mar 28, 2024 | 520.00 | 521.00 | 499.60 | 507.50 | 507.50 | 73,298 |
| Mar 27, 2024 | 524.00 | 532.50 | 518.50 | 521.00 | 521.00 | 83,557 |
| Mar 26, 2024 | 513.00 | 524.00 | 508.00 | 524.00 | 524.00 | 121,282 |
| Mar 25, 2024 | 510.00 | 514.00 | 502.50 | 513.50 | 513.50 | 84,535 |
| Mar 22, 2024 | 514.50 | 523.50 | 502.00 | 510.50 | 510.50 | 59,716 |
| Mar 21, 2024 | 504.50 | 515.00 | 495.00 | 513.00 | 513.00 | 64,844 |
| Mar 20, 2024 | 497.40 | 513.50 | 497.20 | 501.00 | 501.00 | 92,375 |
| Mar 19, 2024 | 490.80 | 498.00 | 485.60 | 497.40 | 497.40 | 65,688 |
| Mar 18, 2024 | 515.00 | 516.00 | 490.40 | 491.20 | 491.20 | 107,482 |
| Mar 15, 2024 | 500.00 | 514.00 | 500.00 | 510.50 | 510.50 | 470,221 |
| Mar 14, 2024 | 500.00 | 508.50 | 493.60 | 500.00 | 500.00 | 155,533 |
| Mar 13, 2024 | 500.50 | 508.00 | 495.80 | 500.00 | 500.00 | 52,686 |
| Mar 12, 2024 | 493.20 | 501.00 | 482.80 | 500.50 | 500.50 | 103,639 |
| Mar 11, 2024 | 490.60 | 500.00 | 489.00 | 494.60 | 494.60 | 54,262 |
| Mar 08, 2024 | 495.80 | 499.00 | 484.00 | 493.00 | 493.00 | 74,634 |
| Mar 07, 2024 | 483.40 | 500.50 | 480.20 | 495.80 | 495.80 | 82,511 |
| Mar 06, 2024 | 484.80 | 489.60 | 475.80 | 483.40 | 483.40 | 73,958 |
| Mar 05, 2024 | 488.60 | 507.50 | 488.20 | 489.60 | 489.60 | 133,620 |
| Mar 04, 2024 | 490.80 | 498.60 | 484.00 | 485.60 | 485.60 | 160,586 |
| Mar 01, 2024 | 456.40 | 479.80 | 453.00 | 468.80 | 468.80 | 108,664 |
| Feb 29, 2024 | 455.20 | 464.40 | 452.40 | 456.40 | 456.40 | 107,196 |
| Feb 28, 2024 | 450.00 | 455.80 | 447.20 | 455.00 | 455.00 | 76,315 |
| Feb 27, 2024 | 447.00 | 451.00 | 437.40 | 448.00 | 448.00 | 94,785 |
| Feb 26, 2024 | 452.20 | 454.60 | 441.20 | 446.20 | 446.20 | 96,044 |
| Feb 23, 2024 | 445.60 | 459.00 | 443.00 | 452.20 | 452.20 | 173,244 |
| Feb 22, 2024 | 451.60 | 455.80 | 442.20 | 445.60 | 445.60 | 262,781 |
| Feb 21, 2024 | 448.80 | 452.60 | 443.00 | 446.40 | 446.40 | 97,268 |
| Feb 20, 2024 | 442.00 | 456.80 | 437.20 | 451.80 | 451.80 | 159,640 |
| Feb 19, 2024 | 436.60 | 445.00 | 430.60 | 442.80 | 442.80 | 141,729 |
| Feb 16, 2024 | 447.00 | 449.00 | 417.40 | 439.40 | 439.40 | 667,614 |
| Feb 15, 2024 | 504.00 | 504.00 | 430.20 | 446.80 | 446.80 | 771,309 |
| Feb 14, 2024 | 539.00 | 550.00 | 536.00 | 543.50 | 543.50 | 66,495 |
| Feb 13, 2024 | 544.00 | 547.00 | 524.00 | 537.50 | 537.50 | 65,757 |
| Feb 12, 2024 | 532.00 | 544.00 | 519.00 | 544.00 | 544.00 | 73,900 |
| Feb 09, 2024 | 537.50 | 543.50 | 524.00 | 530.00 | 530.00 | 68,570 |
| Feb 08, 2024 | 555.00 | 559.00 | 535.00 | 538.00 | 538.00 | 65,824 |
| Feb 07, 2024 | 549.00 | 555.00 | 540.00 | 552.00 | 552.00 | 114,915 |
| Feb 06, 2024 | 532.00 | 553.50 | 524.00 | 548.50 | 548.50 | 122,493 |
| Feb 05, 2024 | 513.50 | 534.50 | 513.50 | 529.50 | 529.50 | 154,432 |
| Feb 02, 2024 | 524.50 | 526.00 | 511.50 | 512.00 | 512.00 | 85,587 |
| Feb 01, 2024 | 518.00 | 525.00 | 515.50 | 523.50 | 523.50 | 56,611 |
| Jan 31, 2024 | 535.50 | 539.00 | 512.50 | 517.50 | 517.50 | 171,968 |
| Jan 30, 2024 | 526.00 | 539.50 | 523.50 | 535.50 | 535.50 | 52,841 |
| Jan 29, 2024 | 522.00 | 528.50 | 518.50 | 525.00 | 525.00 | 86,652 |
| Jan 26, 2024 | 511.50 | 528.50 | 510.50 | 522.00 | 522.00 | 130,990 |
| Jan 25, 2024 | 507.00 | 513.00 | 503.00 | 509.00 | 509.00 | 62,866 |
| Jan 24, 2024 | 499.20 | 512.00 | 499.20 | 506.00 | 506.00 | 154,270 |
| Jan 23, 2024 | 492.40 | 498.00 | 486.60 | 495.00 | 495.00 | 250,348 |
| Jan 22, 2024 | 499.00 | 502.00 | 483.80 | 491.80 | 491.80 | 404,411 |
| Jan 19, 2024 | 514.50 | 523.50 | 492.60 | 497.40 | 497.40 | 654,238 |
| Jan 18, 2024 | 549.00 | 550.00 | 513.00 | 524.00 | 524.00 | 891,868 |
| Jan 17, 2024 | 595.00 | 599.50 | 568.50 | 586.50 | 586.50 | 129,457 |
| Jan 16, 2024 | 580.00 | 595.00 | 572.00 | 595.00 | 595.00 | 93,263 |
| Jan 15, 2024 | 579.00 | 588.00 | 578.00 | 580.50 | 580.50 | 45,539 |
| Jan 12, 2024 | 569.00 | 590.00 | 569.00 | 587.50 | 587.50 | 137,185 |
| Jan 11, 2024 | 575.00 | 578.50 | 567.00 | 570.00 | 570.00 | 96,567 |
| Jan 10, 2024 | 542.00 | 572.00 | 542.00 | 572.00 | 572.00 | 101,930 |
| Jan 09, 2024 | 541.00 | 545.50 | 537.00 | 541.50 | 541.50 | 70,072 |
| Jan 08, 2024 | 531.00 | 540.50 | 528.50 | 540.00 | 540.00 | 49,239 |
| Jan 05, 2024 | 536.50 | 538.00 | 529.50 | 531.00 | 531.00 | 21,607 |
| Jan 04, 2024 | 530.00 | 541.50 | 529.00 | 541.00 | 541.00 | 59,852 |
| Jan 03, 2024 | 527.50 | 531.00 | 519.50 | 530.00 | 530.00 | 74,360 |
| Jan 02, 2024 | 534.00 | 538.00 | 518.50 | 528.00 | 528.00 | 74,904 |
| Dec 29, 2023 | 539.50 | 542.50 | 532.50 | 538.00 | 538.00 | 46,526 |
| Dec 28, 2023 | 527.50 | 539.50 | 525.50 | 537.50 | 537.50 | 60,255 |
| Dec 27, 2023 | 521.00 | 536.50 | 517.50 | 525.50 | 525.50 | 72,662 |
| Dec 22, 2023 | 508.50 | 521.50 | 501.50 | 521.00 | 521.00 | 52,746 |
| Dec 21, 2023 | 512.00 | 522.00 | 501.50 | 509.50 | 509.50 | 86,113 |
| Dec 20, 2023 | 510.50 | 518.50 | 499.60 | 511.00 | 511.00 | 97,817 |
| Dec 19, 2023 | 512.00 | 517.50 | 507.50 | 514.00 | 514.00 | 115,502 |
| Dec 18, 2023 | 518.50 | 530.00 | 507.50 | 512.00 | 512.00 | 102,302 |
| Dec 15, 2023 | 518.50 | 526.50 | 514.00 | 524.00 | 524.00 | 275,169 |
| Dec 14, 2023 | 502.50 | 520.00 | 502.50 | 520.00 | 520.00 | 148,531 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.