Camurus AB (CAMX)

CAMX
🏛️ 스웨덴 →
686.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 146.00 150.80 145.80 150.80 0.1M
2021-12-29 148.20 148.60 143.40 146.20 0.1M
2021-12-28 146.80 148.60 145.80 148.00 0.0M
2021-12-27 152.20 154.40 145.60 146.40 0.1M
2021-12-23 145.20 148.00 143.60 144.00 0.1M
2021-12-22 140.20 145.00 140.20 143.00 0.1M
2021-12-21 139.00 142.00 135.60 139.40 0.1M
2021-12-20 132.80 139.20 130.60 136.20 0.2M
2021-12-17 128.80 135.00 127.40 132.40 0.2M
2021-12-16 130.00 138.00 123.60 130.00 0.8M
2021-12-15 152.00 155.00 150.40 153.80 0.1M
2021-12-14 159.40 159.40 152.00 152.60 0.1M
2021-12-13 162.20 162.80 157.40 159.60 0.1M
2021-12-10 164.20 164.60 158.40 159.80 0.1M
2021-12-09 161.60 163.80 161.00 163.20 0.1M
2021-12-08 158.40 163.20 158.40 161.40 0.1M
2021-12-07 156.40 158.80 156.40 158.00 0.1M
2021-12-06 155.00 157.80 152.80 156.20 0.1M
2021-12-03 155.40 157.40 153.20 154.60 0.1M
2021-12-02 161.00 162.40 152.80 154.20 0.1M
2021-12-01 159.40 161.40 157.20 161.40 0.0M
2021-11-30 157.00 158.60 154.00 158.60 0.6M
2021-11-29 161.80 161.80 156.20 157.20 0.1M
2021-11-26 160.00 161.40 157.40 159.20 0.1M
2021-11-25 169.20 169.20 161.60 163.00 0.1M
2021-11-24 168.80 169.00 164.00 166.60 0.1M
2021-11-23 167.00 172.00 163.40 168.60 0.1M
2021-11-22 171.00 171.40 167.00 167.00 0.0M
2021-11-19 172.40 173.60 169.60 171.40 0.0M
2021-11-18 175.20 175.20 171.80 172.40 0.0M
2021-11-17 175.00 177.60 171.60 175.00 0.1M
2021-11-16 173.60 177.60 173.40 176.20 0.1M
2021-11-15 170.00 173.00 166.60 171.20 0.0M
2021-11-12 162.60 168.20 161.40 167.80 0.1M
2021-11-11 164.20 164.40 161.40 162.20 0.1M
2021-11-10 165.00 165.80 162.20 164.20 0.1M
2021-11-09 172.20 175.00 165.00 165.00 0.1M
2021-11-08 167.60 167.60 162.00 167.20 0.1M
2021-11-05 149.20 167.80 148.60 165.00 0.1M
2021-11-04 152.60 156.40 141.00 149.20 0.4M
2021-11-03 163.60 164.80 159.20 160.00 0.1M
2021-11-02 158.40 163.20 158.00 163.00 0.0M
2021-11-01 161.60 166.40 158.00 158.60 0.1M
2021-10-29 162.20 165.40 157.60 161.40 0.1M
2021-10-28 167.60 167.60 161.20 162.20 0.0M
2021-10-27 169.20 170.60 167.20 167.60 0.0M
2021-10-26 166.80 169.20 166.60 169.20 0.0M
2021-10-25 171.40 175.00 167.60 168.80 0.1M
2021-10-22 173.80 175.00 170.60 171.60 0.0M
2021-10-21 174.80 174.80 172.00 173.80 0.0M
2021-10-20 172.60 177.60 172.40 174.60 0.1M
2021-10-19 171.60 174.00 169.80 172.40 0.1M
2021-10-18 166.00 173.00 165.20 171.40 0.1M
2021-10-15 164.80 166.80 163.00 166.00 0.1M
2021-10-14 165.40 167.00 163.20 164.00 0.0M
2021-10-13 165.40 167.80 163.00 165.40 0.0M
2021-10-12 159.20 165.80 157.80 165.40 0.1M
2021-10-11 163.80 165.00 158.20 159.00 0.1M
2021-10-08 165.00 168.00 163.00 164.00 0.0M
2021-10-07 163.40 165.20 161.80 165.20 0.0M
2021-10-06 164.00 165.80 159.40 163.40 0.1M
2021-10-05 167.20 168.60 161.20 164.20 0.2M
2021-10-04 162.80 166.40 160.00 165.40 0.1M
2021-10-01 164.00 167.20 160.40 162.80 0.0M
2021-09-30 159.20 164.40 155.40 164.00 0.1M
2021-09-29 162.00 164.40 159.60 159.80 0.1M
2021-09-28 166.40 166.40 160.40 162.40 0.1M
2021-09-27 169.20 171.40 164.20 166.40 0.1M
2021-09-24 167.80 170.20 165.40 170.00 0.0M
2021-09-23 169.00 172.60 167.40 167.60 0.0M
2021-09-22 168.20 170.20 167.00 168.40 0.0M
2021-09-21 166.80 170.40 163.40 167.80 0.1M
2021-09-20 174.60 174.60 165.40 167.20 0.1M
2021-09-17 174.60 176.00 169.20 174.60 0.1M
2021-09-16 174.00 195.00 172.40 174.60 0.3M
2021-09-15 179.20 179.60 173.20 174.00 0.1M
2021-09-14 180.00 181.00 178.40 180.20 0.0M
2021-09-13 186.00 187.00 180.60 181.00 0.1M
2021-09-10 191.00 192.80 185.20 186.00 0.0M
2021-09-09 194.00 194.00 191.00 191.80 0.0M
2021-09-08 199.20 199.20 193.60 194.00 0.0M
2021-09-07 201.00 204.50 198.80 199.20 0.0M
2021-09-06 198.60 203.50 198.60 201.00 0.0M
2021-09-03 201.00 201.50 197.20 199.00 0.0M
2021-09-02 197.60 202.00 197.40 199.80 0.1M
2021-09-01 198.60 201.00 196.80 197.60 0.0M
2021-08-31 201.00 203.00 192.80 198.80 0.2M
2021-08-30 194.20 201.00 194.20 197.80 0.0M
2021-08-27 193.40 194.80 192.20 194.20 0.0M
2021-08-26 190.00 195.00 187.00 193.40 0.0M
2021-08-25 187.00 189.80 184.80 188.80 0.0M
2021-08-24 192.00 192.80 186.80 186.80 0.1M
2021-08-23 193.00 194.00 190.00 192.00 0.1M
2021-08-20 192.60 193.00 187.40 193.00 0.0M
2021-08-19 193.40 194.20 186.80 191.60 0.1M
2021-08-18 196.00 199.40 190.40 191.60 0.1M
2021-08-17 185.00 195.40 183.00 195.40 0.2M
2021-08-16 181.00 185.00 178.20 179.00 0.1M
2021-08-13 181.00 183.40 179.60 181.00 0.0M
2021-08-12 180.60 182.00 177.00 182.00 0.0M
2021-08-11 185.00 185.00 179.60 180.60 0.0M
2021-08-10 180.00 184.80 179.60 182.40 0.0M
2021-08-09 176.60 182.20 173.60 181.40 0.0M
2021-08-06 180.00 182.60 176.20 176.60 0.0M
2021-08-05 179.40 181.20 178.60 179.80 0.0M
2021-08-04 181.00 184.60 179.40 179.60 0.0M
2021-08-03 183.40 186.20 180.20 181.00 0.0M
2021-08-02 183.00 184.60 180.00 183.40 0.0M
2021-07-30 179.80 183.00 177.20 182.80 0.0M
2021-07-29 178.80 184.60 178.80 179.80 0.0M
2021-07-28 182.40 182.40 177.60 178.40 0.1M
2021-07-27 184.20 185.20 179.00 179.40 0.1M
2021-07-26 188.20 193.80 183.40 184.20 0.1M
2021-07-23 179.00 188.20 178.00 186.40 0.1M
2021-07-22 180.00 182.40 178.00 179.00 0.0M
2021-07-21 172.80 179.40 172.80 179.40 0.1M
2021-07-20 177.80 178.00 168.80 172.80 0.2M
2021-07-19 182.40 184.00 173.20 177.00 0.1M
2021-07-16 198.60 198.60 181.20 182.40 0.2M
2021-07-15 210.00 210.00 191.60 195.00 0.4M
2021-07-14 223.00 226.50 221.50 224.00 0.0M
2021-07-13 228.00 228.00 223.00 224.50 0.1M
2021-07-12 219.00 229.00 217.50 227.00 0.1M
2021-07-09 220.00 222.50 217.00 218.50 0.0M
2021-07-08 226.00 227.00 217.50 218.00 0.0M
2021-07-07 219.00 227.00 217.50 225.50 0.0M
2021-07-06 214.00 219.50 212.50 219.00 0.0M
2021-07-05 217.00 218.00 214.50 215.50 0.0M
2021-07-02 213.50 219.50 213.50 217.50 0.0M
2021-07-01 214.00 216.00 211.50 213.50 0.0M
2021-06-30 213.00 215.00 211.00 214.00 0.0M
2021-06-29 206.50 217.50 205.00 214.00 0.0M
2021-06-28 210.00 212.00 205.50 206.50 0.0M
2021-06-24 202.50 206.00 201.00 202.00 0.1M
2021-06-23 210.50 210.50 203.50 204.50 0.0M
2021-06-22 212.00 213.00 207.00 208.00 0.0M
2021-06-21 219.00 220.00 211.50 212.00 0.1M
2021-06-18 214.00 223.50 214.00 221.00 0.1M
2021-06-17 211.50 217.00 211.50 216.00 0.1M
2021-06-16 219.50 219.50 214.00 215.50 0.0M
2021-06-15 218.50 219.00 214.00 216.00 0.0M
2021-06-14 218.00 221.50 215.00 219.00 0.1M
2021-06-11 212.00 219.00 212.00 218.00 0.1M
2021-06-10 205.00 213.00 204.50 212.50 0.1M
2021-06-09 202.50 205.00 200.00 204.50 0.0M
2021-06-08 207.00 207.00 201.50 202.50 0.0M
2021-06-07 207.00 209.00 201.50 204.00 0.2M
2021-06-04 202.50 206.50 202.00 206.50 0.0M
2021-06-03 201.00 204.50 199.60 202.50 0.0M
2021-06-02 201.00 202.50 197.40 201.00 0.0M
2021-06-01 200.00 203.50 197.80 202.00 0.0M
2021-05-31 204.00 206.00 199.40 200.50 0.0M
2021-05-28 200.00 204.00 198.20 203.50 0.1M
2021-05-27 204.50 206.50 200.50 200.50 0.1M
2021-05-26 204.50 205.50 202.00 204.50 0.0M
2021-05-25 209.50 209.50 204.00 204.50 0.1M
2021-05-24 203.00 209.50 203.00 206.00 0.0M
2021-05-21 208.50 209.00 202.50 204.00 0.0M
2021-05-20 206.00 209.50 205.50 208.50 0.3M
2021-05-19 212.50 214.50 204.50 206.00 0.4M
2021-05-18 210.50 216.00 210.50 216.00 0.1M
2021-05-17 202.00 210.50 202.00 210.50 0.1M
2021-05-14 196.00 201.50 195.40 200.50 0.1M
2021-05-12 194.00 197.40 190.40 197.40 0.1M
2021-05-11 199.60 199.60 192.80 194.00 0.1M
2021-05-10 202.00 205.00 195.80 201.50 0.1M
2021-05-07 206.50 206.50 195.00 202.50 0.3M
2021-05-06 211.50 218.50 207.00 210.00 0.1M
2021-05-05 213.50 216.50 212.00 213.00 0.1M
2021-05-04 215.50 217.50 211.50 215.50 0.1M
2021-05-03 216.00 217.50 214.50 216.00 0.0M
2021-04-30 212.00 214.00 210.00 214.00 0.0M
2021-04-29 213.50 216.50 210.50 212.50 0.1M
2021-04-28 209.50 213.50 208.00 213.00 0.0M
2021-04-27 211.50 214.00 209.50 209.50 0.0M
2021-04-26 209.00 212.00 208.00 212.00 0.0M
2021-04-23 208.00 213.50 207.50 209.50 0.0M
2021-04-22 204.00 209.50 204.00 208.50 0.0M
2021-04-21 204.00 206.50 201.50 205.00 0.0M
2021-04-20 207.00 207.00 200.50 204.00 0.0M
2021-04-19 205.50 209.00 205.50 207.00 0.1M
2021-04-16 207.00 208.00 203.50 205.50 0.0M
2021-04-15 203.00 208.00 203.00 206.00 0.0M
2021-04-14 206.00 206.50 202.50 205.00 0.0M
2021-04-13 205.50 208.00 201.00 204.50 0.2M
2021-04-12 209.00 210.00 205.00 205.50 0.0M
2021-04-09 214.00 215.00 209.00 210.00 0.1M
2021-04-08 210.00 215.50 210.00 214.00 0.1M
2021-04-07 216.00 216.00 209.00 209.50 0.0M
2021-04-06 211.00 216.00 208.00 216.00 0.1M
2021-04-01 209.00 213.00 208.00 211.00 0.0M
2021-03-31 204.00 210.00 203.00 209.00 0.1M
2021-03-30 210.00 210.50 203.00 204.50 0.0M
2021-03-29 209.00 212.50 205.00 207.00 0.1M
2021-03-26 204.50 217.00 202.50 209.00 0.1M
2021-03-25 205.50 209.00 203.50 204.50 0.1M
2021-03-24 208.00 209.00 204.00 206.50 0.2M
2021-03-23 211.50 213.00 207.50 209.50 0.0M
2021-03-22 213.50 217.00 207.50 211.00 0.1M
2021-03-19 215.50 218.00 210.00 210.00 0.4M
2021-03-18 214.00 218.00 212.00 215.50 0.1M
2021-03-17 217.50 218.50 211.50 212.50 0.1M
2021-03-16 207.50 217.50 207.50 217.00 0.1M
2021-03-15 210.00 210.00 206.50 209.00 0.0M
2021-03-12 210.50 214.00 208.00 209.50 0.1M
2021-03-11 208.00 211.00 207.00 210.00 0.1M
2021-03-10 209.00 211.50 206.50 208.00 0.1M
2021-03-09 213.00 213.00 205.00 210.50 0.1M
2021-03-08 214.50 214.50 201.50 213.00 0.2M
2021-03-05 219.00 220.00 208.50 214.50 0.2M
2021-03-04 226.50 226.50 216.50 221.50 0.3M
2021-03-03 232.00 233.00 221.50 227.50 0.1M
2021-03-02 236.00 236.50 230.50 232.50 0.1M
2021-03-01 233.50 237.50 230.50 234.00 0.1M
2021-02-26 225.00 233.50 222.50 233.50 0.1M
2021-02-25 226.00 233.50 223.50 231.00 0.2M
2021-02-24 230.00 233.00 222.50 226.00 0.1M
2021-02-23 233.00 233.00 221.50 230.50 0.1M
2021-02-22 221.00 235.00 220.00 231.50 0.2M
2021-02-19 219.00 224.00 217.00 221.00 0.1M
2021-02-18 219.00 220.00 217.00 219.50 0.1M
2021-02-17 220.00 224.50 216.00 220.00 0.1M
2021-02-16 217.00 222.00 211.00 219.50 0.1M
2021-02-15 210.00 218.00 208.00 217.00 0.1M
2021-02-12 207.00 211.50 206.00 210.00 0.1M
2021-02-11 206.50 212.00 206.00 209.00 0.1M
2021-02-10 210.00 211.50 206.00 206.00 0.1M
2021-02-09 211.00 211.50 207.00 210.00 0.0M
2021-02-08 208.00 212.50 207.00 211.50 0.1M
2021-02-05 215.00 215.00 207.00 208.50 0.0M
2021-02-04 211.50 214.50 210.00 211.00 0.1M
2021-02-03 210.00 211.50 207.50 211.50 0.1M
2021-02-02 207.00 214.00 207.00 211.00 0.1M
2021-02-01 204.50 210.50 204.50 208.00 0.1M
2021-01-29 203.00 206.00 201.50 205.00 0.1M
2021-01-28 199.60 205.00 191.60 203.00 0.2M
2021-01-27 203.00 203.50 192.60 201.00 0.2M
2021-01-26 193.00 203.00 186.60 203.00 0.2M
2021-01-25 188.00 193.20 188.00 192.00 0.2M
2021-01-22 187.20 187.80 184.40 187.60 0.1M
2021-01-21 186.80 187.40 183.40 186.80 0.2M
2021-01-20 180.00 185.40 179.00 183.40 0.1M
2021-01-19 177.00 180.60 177.00 180.00 0.1M
2021-01-18 176.20 180.20 174.40 178.80 0.1M
2021-01-15 179.20 180.40 174.60 176.20 0.1M
2021-01-14 179.00 179.20 175.40 179.00 0.1M
2021-01-13 177.00 179.00 175.40 179.00 0.1M
2021-01-12 179.00 179.00 173.20 177.80 0.1M
2021-01-11 182.00 182.00 176.00 179.00 0.1M
2021-01-08 183.00 186.00 179.60 182.40 0.2M
2021-01-07 184.00 185.60 177.20 182.40 0.1M
2021-01-05 184.00 184.00 181.40 183.00 0.0M
2021-01-04 186.00 186.20 182.20 184.20 0.1M