Stockholm - Delayed Quote
SEK
Camurus AB (publ) (CAMX.ST)
673.00
+3.00
(+0.45%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
677.50 | 677.50 | 669.50 | 673.00 | 673.00 | 28,131 |
|
Oct 29, 2026
|
669.50 | 682.00 | 663.00 | 670.00 | 670.00 | 76,045 |
|
Oct 28, 2026
|
666.00 | 680.50 | 662.00 | 670.00 | 670.00 | 93,277 |
|
Oct 27, 2026
|
668.50 | 670.00 | 657.00 | 663.00 | 663.00 | 73,992 |
|
Oct 26, 2026
|
666.00 | 678.50 | 666.00 | 667.50 | 667.50 | 50,306 |
|
Oct 23, 2026
|
670.00 | 672.00 | 661.00 | 666.00 | 666.00 | 49,592 |
|
Oct 22, 2026
|
670.00 | 674.50 | 663.50 | 669.50 | 669.50 | 78,976 |
|
Oct 21, 2026
|
666.00 | 670.00 | 655.00 | 670.00 | 670.00 | 74,240 |
|
Oct 20, 2026
|
653.50 | 668.00 | 653.00 | 664.00 | 664.00 | 91,786 |
|
Oct 19, 2026
|
652.00 | 661.00 | 640.00 | 648.00 | 648.00 | 61,772 |
|
Oct 16, 2026
|
640.00 | 647.50 | 634.00 | 646.50 | 646.50 | 80,900 |
|
Oct 15, 2026
|
633.50 | 647.50 | 626.00 | 640.00 | 640.00 | 110,265 |
|
Oct 14, 2026
|
625.00 | 642.00 | 622.00 | 635.00 | 635.00 | 85,626 |
|
Oct 13, 2026
|
633.00 | 643.00 | 625.00 | 628.00 | 628.00 | 66,868 |
|
Oct 12, 2026
|
645.00 | 653.50 | 630.50 | 639.50 | 639.50 | 117,338 |
|
Oct 9, 2026
|
631.00 | 654.00 | 631.00 | 641.00 | 641.00 | 96,270 |
|
Oct 8, 2026
|
640.00 | 641.50 | 628.00 | 630.00 | 630.00 | 67,095 |
|
Oct 7, 2026
|
637.50 | 648.00 | 634.00 | 643.00 | 643.00 | 91,988 |
|
Oct 6, 2026
|
637.00 | 668.50 | 634.00 | 637.00 | 637.00 | 234,978 |
|
Oct 5, 2026
|
619.00 | 650.00 | 619.00 | 632.50 | 632.50 | 150,824 |
|
Oct 2, 2026
|
623.50 | 625.00 | 608.00 | 608.00 | 608.00 | 71,264 |
|
Oct 1, 2026
|
625.00 | 635.00 | 615.50 | 623.50 | 623.50 | 76,319 |
|
Sep 30, 2026
|
629.50 | 634.00 | 621.00 | 624.50 | 624.50 | 103,307 |
|
Sep 29, 2026
|
632.00 | 641.50 | 624.50 | 625.00 | 625.00 | 75,287 |
|
Sep 28, 2026
|
617.00 | 631.00 | 617.00 | 630.50 | 630.50 | 94,082 |
|
Sep 25, 2026
|
618.50 | 628.50 | 613.00 | 616.00 | 616.00 | 80,403 |
|
Sep 24, 2026
|
620.00 | 624.50 | 614.50 | 616.00 | 616.00 | 67,022 |
|
Sep 23, 2026
|
628.50 | 631.00 | 622.00 | 624.50 | 624.50 | 56,852 |
|
Sep 22, 2026
|
615.00 | 630.00 | 610.00 | 626.50 | 626.50 | 91,569 |
|
Sep 21, 2026
|
603.50 | 618.50 | 597.50 | 614.50 | 614.50 | 101,690 |
|
Sep 18, 2026
|
586.50 | 610.50 | 585.00 | 604.00 | 604.00 | 204,249 |
|
Sep 17, 2026
|
580.00 | 588.50 | 574.50 | 586.50 | 586.50 | 43,094 |
|
Sep 16, 2026
|
596.00 | 600.00 | 574.50 | 577.00 | 577.00 | 112,448 |
|
Sep 15, 2026
|
596.50 | 603.00 | 585.50 | 596.00 | 596.00 | 55,712 |
|
Sep 14, 2026
|
582.00 | 601.50 | 582.00 | 594.00 | 594.00 | 48,633 |
|
Sep 11, 2026
|
589.00 | 596.00 | 581.50 | 584.00 | 584.00 | 49,875 |
|
Sep 10, 2026
|
588.00 | 594.00 | 583.00 | 590.50 | 590.50 | 44,141 |
|
Sep 9, 2026
|
590.00 | 590.00 | 573.50 | 588.50 | 588.50 | 70,273 |
|
Sep 8, 2026
|
577.50 | 599.00 | 574.50 | 593.50 | 593.50 | 75,509 |
|
Sep 7, 2026
|
587.00 | 589.50 | 577.00 | 579.00 | 579.00 | 45,422 |
|
Sep 4, 2026
|
600.00 | 603.00 | 587.00 | 587.00 | 587.00 | 40,835 |
|
Sep 3, 2026
|
595.00 | 608.50 | 595.00 | 600.00 | 600.00 | 51,590 |
|
Sep 2, 2026
|
594.50 | 606.50 | 589.00 | 594.00 | 594.00 | 66,852 |
|
Sep 1, 2026
|
584.00 | 599.00 | 571.50 | 590.50 | 590.50 | 71,268 |
|
Aug 31, 2026
|
599.00 | 599.00 | 583.50 | 583.50 | 583.50 | 184,554 |
|
Aug 28, 2026
|
602.00 | 608.00 | 597.00 | 600.50 | 600.50 | 66,550 |
|
Aug 27, 2026
|
606.50 | 607.00 | 596.00 | 602.00 | 602.00 | 68,952 |
|
Aug 26, 2026
|
617.00 | 619.50 | 605.00 | 606.50 | 606.50 | 76,277 |
|
Aug 25, 2026
|
611.00 | 619.50 | 608.00 | 615.00 | 615.00 | 63,872 |
|
Aug 24, 2026
|
622.00 | 627.00 | 609.50 | 609.50 | 609.50 | 400,761 |
|
Aug 21, 2026
|
631.00 | 634.00 | 618.00 | 624.50 | 624.50 | 47,395 |
|
Aug 20, 2026
|
635.00 | 644.50 | 626.00 | 630.00 | 630.00 | 61,987 |
|
Aug 19, 2026
|
626.00 | 635.00 | 620.50 | 631.00 | 631.00 | 32,445 |
|
Aug 18, 2026
|
615.00 | 629.50 | 608.50 | 626.00 | 626.00 | 42,427 |
|
Aug 17, 2026
|
619.00 | 626.50 | 611.00 | 615.00 | 615.00 | 49,709 |
|
Aug 14, 2026
|
634.00 | 639.00 | 614.00 | 617.50 | 617.50 | 48,762 |
|
Aug 13, 2026
|
623.00 | 636.50 | 623.00 | 634.50 | 634.50 | 33,096 |
|
Aug 12, 2026
|
620.50 | 627.50 | 616.00 | 623.00 | 623.00 | 57,268 |
|
Aug 11, 2026
|
608.50 | 628.50 | 604.00 | 622.00 | 622.00 | 74,971 |
|
Aug 10, 2026
|
610.00 | 612.50 | 594.50 | 609.00 | 609.00 | 91,743 |
|
Aug 7, 2026
|
606.50 | 622.00 | 606.50 | 607.00 | 607.00 | 63,609 |
|
Aug 6, 2026
|
595.00 | 609.50 | 592.00 | 604.50 | 604.50 | 76,792 |
|
Aug 5, 2026
|
602.00 | 605.00 | 586.50 | 591.00 | 591.00 | 73,980 |
|
Aug 4, 2026
|
607.00 | 610.50 | 598.00 | 601.50 | 601.50 | 129,340 |
|
Aug 3, 2026
|
622.50 | 630.00 | 599.50 | 603.50 | 603.50 | 78,764 |
|
Jul 31, 2026
|
628.50 | 638.00 | 615.50 | 617.50 | 617.50 | 203,437 |
|
Jul 30, 2026
|
623.50 | 629.00 | 616.50 | 621.00 | 621.00 | 49,654 |
|
Jul 29, 2026
|
630.00 | 631.50 | 619.00 | 625.50 | 625.50 | 48,783 |
|
Jul 28, 2026
|
613.00 | 625.50 | 609.50 | 623.50 | 623.50 | 43,415 |
|
Jul 27, 2026
|
620.00 | 625.00 | 616.00 | 616.50 | 616.50 | 45,058 |
|
Jul 24, 2026
|
612.00 | 622.50 | 610.00 | 616.00 | 616.00 | 41,945 |
|
Jul 23, 2026
|
628.00 | 628.00 | 606.00 | 615.00 | 615.00 | 56,790 |
|
Jul 22, 2026
|
624.50 | 633.00 | 612.50 | 631.00 | 631.00 | 46,530 |
|
Jul 21, 2026
|
619.50 | 624.00 | 609.00 | 620.50 | 620.50 | 106,406 |
|
Jul 20, 2026
|
627.50 | 628.50 | 609.50 | 619.00 | 619.00 | 46,924 |
|
Jul 17, 2026
|
645.00 | 645.00 | 614.50 | 628.50 | 628.50 | 67,293 |
|
Jul 16, 2026
|
621.00 | 639.00 | 613.50 | 639.00 | 639.00 | 109,738 |
|
Jul 15, 2026
|
573.50 | 624.00 | 568.00 | 615.00 | 615.00 | 380,627 |
|
Jul 14, 2026
|
533.50 | 535.00 | 525.50 | 526.50 | 526.50 | 68,533 |
|
Jul 13, 2026
|
554.50 | 554.50 | 532.00 | 537.50 | 537.50 | 71,968 |
|
Jul 10, 2026
|
550.00 | 566.00 | 547.50 | 554.50 | 554.50 | 101,734 |
|
Jul 9, 2026
|
561.50 | 562.00 | 546.50 | 550.00 | 550.00 | 95,389 |
|
Jul 8, 2026
|
572.50 | 572.50 | 550.00 | 558.50 | 558.50 | 75,932 |
|
Jul 7, 2026
|
579.50 | 586.00 | 572.00 | 578.00 | 578.00 | 76,010 |
|
Jul 6, 2026
|
573.50 | 583.00 | 571.00 | 579.50 | 579.50 | 92,409 |
|
Jul 3, 2026
|
586.50 | 586.50 | 571.00 | 573.00 | 573.00 | 67,918 |
|
Jul 2, 2026
|
577.00 | 590.50 | 572.50 | 585.00 | 585.00 | 69,590 |
|
Jul 1, 2026
|
565.50 | 579.00 | 559.50 | 577.00 | 577.00 | 83,432 |
|
Jun 30, 2026
|
559.50 | 569.00 | 556.00 | 565.50 | 565.50 | 76,791 |
|
Jun 29, 2026
|
553.50 | 565.50 | 551.00 | 554.50 | 554.50 | 75,799 |
|
Jun 26, 2026
|
548.50 | 551.00 | 529.50 | 551.00 | 551.00 | 63,071 |
|
Jun 25, 2026
|
542.00 | 550.00 | 536.00 | 547.50 | 547.50 | 66,992 |
|
Jun 24, 2026
|
544.00 | 546.00 | 532.00 | 544.00 | 544.00 | 184,434 |
|
Jun 23, 2026
|
510.50 | 545.50 | 508.50 | 542.00 | 542.00 | 131,033 |
|
Jun 22, 2026
|
520.00 | 524.50 | 505.00 | 514.50 | 514.50 | 126,380 |
|
Jun 18, 2026
|
528.00 | 532.50 | 511.00 | 519.00 | 519.00 | 344,696 |
|
Jun 17, 2026
|
516.50 | 533.00 | 507.00 | 533.00 | 533.00 | 95,489 |
|
Jun 16, 2026
|
548.50 | 553.00 | 508.00 | 513.00 | 513.00 | 180,697 |
|
Jun 15, 2026
|
545.00 | 555.50 | 543.50 | 548.00 | 548.00 | 204,771 |
|
Jun 12, 2026
|
538.50 | 551.00 | 534.00 | 539.00 | 539.00 | 232,157 |
|
Jun 11, 2026
|
499.80 | 529.00 | 490.00 | 523.00 | 523.00 | 649,323 |
|
Jun 10, 2026
|
540.00 | 550.00 | 533.50 | 538.00 | 538.00 | 107,274 |
|
Jun 9, 2026
|
536.00 | 559.00 | 533.50 | 543.50 | 543.50 | 152,093 |
|
Jun 8, 2026
|
537.50 | 542.00 | 525.50 | 539.50 | 539.50 | 429,796 |
|
Jun 5, 2026
|
537.00 | 566.00 | 533.50 | 547.50 | 547.50 | 170,697 |
|
Jun 4, 2026
|
512.00 | 540.00 | 511.00 | 537.00 | 537.00 | 108,133 |
|
Jun 3, 2026
|
529.00 | 530.00 | 506.50 | 512.50 | 512.50 | 147,906 |
|
Jun 2, 2026
|
561.00 | 571.00 | 522.50 | 528.50 | 528.50 | 237,350 |
|
Jun 1, 2026
|
522.00 | 563.00 | 511.50 | 553.00 | 553.00 | 243,447 |
|
May 29, 2026
|
525.50 | 527.50 | 520.50 | 526.50 | 526.50 | 195,110 |
|
May 28, 2026
|
521.50 | 524.00 | 513.00 | 521.00 | 521.00 | 77,560 |
|
May 27, 2026
|
524.50 | 534.50 | 524.50 | 525.00 | 525.00 | 64,906 |
|
May 26, 2026
|
539.50 | 539.50 | 524.00 | 524.00 | 524.00 | 65,111 |
|
May 25, 2026
|
533.50 | 538.50 | 529.00 | 538.50 | 538.50 | 48,225 |
|
May 22, 2026
|
533.50 | 541.00 | 522.00 | 525.50 | 525.50 | 86,831 |
|
May 21, 2026
|
539.50 | 540.00 | 526.50 | 530.50 | 530.50 | 57,906 |
|
May 20, 2026
|
514.00 | 541.50 | 513.00 | 536.00 | 536.00 | 214,893 |
|
May 19, 2026
|
509.50 | 519.00 | 507.50 | 516.00 | 516.00 | 196,647 |
|
May 18, 2026
|
508.00 | 515.00 | 500.00 | 508.00 | 508.00 | 66,387 |
|
May 15, 2026
|
515.50 | 526.00 | 506.50 | 509.50 | 509.50 | 117,261 |
|
May 13, 2026
|
524.00 | 528.50 | 508.00 | 514.00 | 514.00 | 221,075 |
|
May 12, 2026
|
479.80 | 519.00 | 470.20 | 497.00 | 497.00 | 547,541 |
|
May 11, 2026
|
558.00 | 567.00 | 530.00 | 545.00 | 545.00 | 212,847 |
|
May 8, 2026
|
560.00 | 562.00 | 546.00 | 557.00 | 557.00 | 79,953 |
|
May 7, 2026
|
566.50 | 571.00 | 555.50 | 560.00 | 560.00 | 96,455 |
|
May 6, 2026
|
549.00 | 569.50 | 548.00 | 565.50 | 565.50 | 106,198 |
|
May 5, 2026
|
547.50 | 563.00 | 541.50 | 545.00 | 545.00 | 137,461 |
|
May 4, 2026
|
550.00 | 559.00 | 542.00 | 547.50 | 547.50 | 162,095 |
|
Apr 30, 2026
|
526.50 | 534.50 | 523.00 | 531.00 | 531.00 | 39,706 |
|
Apr 29, 2026
|
526.00 | 536.50 | 522.00 | 529.00 | 529.00 | 90,909 |
|
Apr 28, 2026
|
540.00 | 540.00 | 521.00 | 525.00 | 525.00 | 77,529 |
|
Apr 27, 2026
|
539.00 | 544.50 | 537.50 | 537.50 | 537.50 | 63,435 |
|
Apr 24, 2026
|
557.50 | 557.50 | 533.00 | 537.00 | 537.00 | 111,963 |
|
Apr 23, 2026
|
567.50 | 570.00 | 559.00 | 560.50 | 560.50 | 52,017 |
|
Apr 22, 2026
|
567.00 | 577.50 | 557.50 | 568.50 | 568.50 | 78,316 |
|
Apr 21, 2026
|
565.00 | 569.00 | 555.00 | 557.00 | 557.00 | 66,346 |
|
Apr 20, 2026
|
572.00 | 572.00 | 560.00 | 564.00 | 564.00 | 84,366 |
|
Apr 17, 2026
|
566.00 | 582.00 | 561.50 | 579.00 | 579.00 | 178,902 |
|
Apr 16, 2026
|
545.00 | 574.50 | 545.00 | 566.00 | 566.00 | 154,497 |
|
Apr 15, 2026
|
537.00 | 547.50 | 536.00 | 539.50 | 539.50 | 80,377 |
|
Apr 14, 2026
|
520.00 | 535.50 | 516.50 | 533.50 | 533.50 | 103,201 |
|
Apr 13, 2026
|
508.00 | 516.50 | 504.00 | 515.00 | 515.00 | 38,005 |
|
Apr 10, 2026
|
508.00 | 523.00 | 507.50 | 514.50 | 514.50 | 95,099 |
|
Apr 9, 2026
|
494.00 | 505.00 | 490.20 | 503.50 | 503.50 | 68,278 |
|
Apr 8, 2026
|
499.40 | 501.50 | 483.20 | 495.40 | 495.40 | 94,397 |
|
Apr 7, 2026
|
493.80 | 493.80 | 469.00 | 472.00 | 472.00 | 92,277 |
|
Apr 2, 2026
|
493.40 | 494.60 | 481.80 | 483.60 | 483.60 | 50,371 |
|
Apr 1, 2026
|
482.60 | 498.60 | 480.00 | 498.60 | 498.60 | 118,349 |
|
Mar 31, 2026
|
462.60 | 469.20 | 458.00 | 467.00 | 467.00 | 74,781 |
|
Mar 30, 2026
|
449.00 | 462.60 | 440.60 | 461.40 | 461.40 | 112,585 |
|
Mar 27, 2026
|
459.40 | 465.00 | 445.00 | 450.00 | 450.00 | 46,888 |
|
Mar 26, 2026
|
448.80 | 459.80 | 442.80 | 457.00 | 457.00 | 60,398 |
|
Mar 25, 2026
|
444.00 | 453.00 | 444.00 | 450.80 | 450.80 | 115,727 |
|
Mar 24, 2026
|
451.20 | 453.00 | 434.00 | 437.40 | 437.40 | 98,605 |
|
Mar 23, 2026
|
441.00 | 458.40 | 430.80 | 449.00 | 449.00 | 152,677 |
|
Mar 20, 2026
|
460.00 | 465.60 | 449.00 | 449.00 | 449.00 | 106,586 |
|
Mar 19, 2026
|
464.20 | 466.00 | 454.80 | 458.00 | 458.00 | 109,518 |
|
Mar 18, 2026
|
474.20 | 477.40 | 461.60 | 466.40 | 466.40 | 93,065 |
|
Mar 17, 2026
|
471.20 | 476.20 | 464.40 | 471.00 | 471.00 | 97,266 |
|
Mar 16, 2026
|
468.20 | 472.20 | 455.60 | 471.20 | 471.20 | 110,045 |
|
Mar 13, 2026
|
470.80 | 473.20 | 465.80 | 468.20 | 468.20 | 85,574 |
|
Mar 12, 2026
|
475.00 | 476.80 | 466.80 | 470.80 | 470.80 | 71,435 |
|
Mar 11, 2026
|
478.20 | 486.60 | 473.40 | 475.20 | 475.20 | 71,367 |
|
Mar 10, 2026
|
488.20 | 493.60 | 481.40 | 482.00 | 482.00 | 173,565 |
|
Mar 9, 2026
|
468.00 | 481.20 | 465.00 | 478.00 | 478.00 | 112,222 |
|
Mar 6, 2026
|
485.40 | 489.00 | 473.60 | 480.80 | 480.80 | 204,630 |
|
Mar 5, 2026
|
483.00 | 487.20 | 473.80 | 480.80 | 480.80 | 191,239 |
|
Mar 4, 2026
|
475.20 | 485.20 | 469.80 | 483.40 | 483.40 | 130,624 |
|
Mar 3, 2026
|
480.00 | 480.00 | 467.00 | 474.00 | 474.00 | 154,148 |
|
Mar 2, 2026
|
494.60 | 496.80 | 483.80 | 484.80 | 484.80 | 131,590 |
|
Feb 27, 2026
|
505.50 | 508.00 | 494.00 | 503.00 | 503.00 | 218,882 |
|
Feb 26, 2026
|
503.50 | 510.00 | 500.00 | 506.00 | 506.00 | 86,685 |
|
Feb 25, 2026
|
513.00 | 515.00 | 503.50 | 503.50 | 503.50 | 97,171 |
|
Feb 24, 2026
|
506.50 | 515.50 | 500.50 | 511.50 | 511.50 | 125,015 |
|
Feb 23, 2026
|
526.00 | 526.00 | 496.80 | 507.50 | 507.50 | 214,894 |
|
Feb 20, 2026
|
515.00 | 538.00 | 515.00 | 532.50 | 532.50 | 199,385 |
|
Feb 19, 2026
|
519.00 | 526.00 | 508.50 | 515.00 | 515.00 | 98,654 |
|
Feb 18, 2026
|
523.00 | 523.00 | 507.50 | 515.00 | 515.00 | 93,711 |
|
Feb 17, 2026
|
524.00 | 524.00 | 500.50 | 520.00 | 520.00 | 185,985 |
|
Feb 16, 2026
|
565.00 | 565.00 | 517.00 | 525.50 | 525.50 | 180,720 |
|
Feb 13, 2026
|
516.50 | 555.00 | 506.50 | 553.50 | 553.50 | 566,844 |
|
Feb 12, 2026
|
550.00 | 573.50 | 488.80 | 509.00 | 509.00 | 1,130,299 |
|
Feb 11, 2026
|
689.50 | 689.50 | 662.50 | 670.00 | 670.00 | 144,117 |
|
Feb 10, 2026
|
695.50 | 696.00 | 683.00 | 691.00 | 691.00 | 52,084 |
|
Feb 9, 2026
|
691.00 | 696.00 | 687.00 | 693.00 | 693.00 | 75,493 |
|
Feb 6, 2026
|
676.00 | 688.00 | 666.50 | 686.50 | 686.50 | 93,613 |
|
Feb 5, 2026
|
671.00 | 684.50 | 669.00 | 677.00 | 677.00 | 105,673 |
|
Feb 4, 2026
|
679.50 | 684.50 | 665.00 | 671.00 | 671.00 | 68,039 |
|
Feb 3, 2026
|
691.00 | 691.00 | 676.00 | 682.00 | 682.00 | 65,230 |
|
Feb 2, 2026
|
666.50 | 689.00 | 661.00 | 687.00 | 687.00 | 91,346 |
|
Jan 30, 2026
|
670.50 | 675.50 | 664.00 | 667.50 | 667.50 | 92,550 |
|
Jan 29, 2026
|
692.00 | 692.00 | 670.50 | 670.50 | 670.50 | 83,701 |
|
Jan 28, 2026
|
704.00 | 705.00 | 690.00 | 691.50 | 691.50 | 75,818 |
|
Jan 27, 2026
|
707.50 | 710.00 | 693.50 | 704.00 | 704.00 | 181,570 |
|
Jan 26, 2026
|
689.00 | 707.00 | 686.00 | 703.50 | 703.50 | 101,266 |
|
Jan 23, 2026
|
695.50 | 696.00 | 685.00 | 688.50 | 688.50 | 47,755 |
|
Jan 22, 2026
|
677.00 | 696.00 | 677.00 | 689.50 | 689.50 | 79,619 |
|
Jan 21, 2026
|
675.00 | 675.00 | 645.00 | 666.00 | 666.00 | 101,893 |
|
Jan 20, 2026
|
662.00 | 679.00 | 647.00 | 677.00 | 677.00 | 86,999 |
|
Jan 19, 2026
|
672.00 | 678.50 | 655.00 | 662.50 | 662.50 | 83,268 |
|
Jan 16, 2026
|
693.00 | 704.50 | 688.50 | 691.50 | 691.50 | 97,891 |
|
Jan 15, 2026
|
690.50 | 696.50 | 682.00 | 687.00 | 687.00 | 79,487 |
|
Jan 14, 2026
|
684.50 | 698.50 | 683.00 | 689.50 | 689.50 | 100,564 |
|
Jan 13, 2026
|
678.50 | 692.00 | 677.00 | 683.50 | 683.50 | 241,623 |
|
Jan 12, 2026
|
664.00 | 684.00 | 663.50 | 678.50 | 678.50 | 116,725 |
|
Jan 9, 2026
|
639.50 | 665.00 | 635.00 | 665.00 | 665.00 | 210,714 |
|
Jan 8, 2026
|
631.00 | 654.00 | 631.00 | 638.50 | 638.50 | 118,602 |
|
Jan 7, 2026
|
610.50 | 634.00 | 604.00 | 634.00 | 634.00 | 140,125 |
|
Jan 5, 2026
|
613.00 | 618.00 | 605.00 | 611.00 | 611.00 | 42,149 |
|
Jan 2, 2026
|
619.00 | 620.50 | 610.50 | 612.00 | 612.00 | 77,028 |
|
Dec 30, 2025
|
620.50 | 624.00 | 614.00 | 616.00 | 616.00 | 57,101 |
|
Dec 29, 2025
|
606.50 | 623.50 | 604.50 | 621.50 | 621.50 | 82,191 |
|
Dec 23, 2025
|
607.50 | 613.00 | 604.00 | 606.50 | 606.50 | 64,971 |
|
Dec 22, 2025
|
605.50 | 609.00 | 599.00 | 609.00 | 609.00 | 39,584 |
|
Dec 19, 2025
|
592.50 | 611.50 | 592.50 | 605.50 | 605.50 | 200,499 |
|
Dec 18, 2025
|
584.50 | 592.50 | 578.50 | 592.50 | 592.50 | 385,571 |
|
Dec 17, 2025
|
592.50 | 600.00 | 584.50 | 584.50 | 584.50 | 356,693 |
|
Dec 16, 2025
|
607.00 | 640.00 | 594.50 | 594.50 | 594.50 | 235,315 |
|
Dec 15, 2025
|
611.00 | 615.50 | 605.50 | 613.00 | 613.00 | 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 | 102,803 |
|
Dec 10, 2025
|
596.50 | 597.00 | 587.50 | 594.00 | 594.00 | 58,692 |
|
Dec 9, 2025
|
600.50 | 607.00 | 595.00 | 595.50 | 595.50 | 46,410 |
|
Dec 8, 2025
|
603.50 | 604.00 | 596.50 | 597.50 | 597.50 | 54,028 |
|
Dec 5, 2025
|
606.00 | 614.50 | 600.50 | 603.50 | 603.50 | 65,625 |
|
Dec 4, 2025
|
595.50 | 607.00 | 595.50 | 604.00 | 604.00 | 59,192 |
|
Dec 3, 2025
|
600.50 | 604.00 | 589.00 | 595.00 | 595.00 | 57,716 |
|
Dec 2, 2025
|
600.00 | 609.50 | 595.00 | 598.50 | 598.50 | 81,274 |
|
Dec 1, 2025
|
620.00 | 620.00 | 599.00 | 604.00 | 604.00 | 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 | 51,628 |
|
Nov 26, 2025
|
611.00 | 624.50 | 603.50 | 620.00 | 620.00 | 90,245 |
|
Nov 25, 2025
|
605.00 | 619.50 | 593.50 | 609.50 | 609.50 | 80,672 |
|
Nov 24, 2025
|
610.00 | 614.00 | 595.00 | 606.00 | 606.00 | 167,459 |
|
Nov 21, 2025
|
605.00 | 611.00 | 600.50 | 607.50 | 607.50 | 179,207 |
|
Nov 20, 2025
|
625.00 | 628.00 | 614.00 | 614.50 | 614.50 | 109,197 |
|
Nov 19, 2025
|
613.50 | 629.00 | 611.00 | 620.50 | 620.50 | 176,062 |
|
Nov 18, 2025
|
617.00 | 621.00 | 603.50 | 615.00 | 615.00 | 116,213 |
|
Nov 17, 2025
|
647.00 | 647.50 | 622.00 | 622.00 | 622.00 | 93,432 |
|
Nov 14, 2025
|
625.00 | 643.50 | 615.00 | 643.50 | 643.50 | 169,172 |
|
Nov 13, 2025
|
615.00 | 629.00 | 614.50 | 622.00 | 622.00 | 165,104 |
|
Nov 12, 2025
|
621.00 | 629.00 | 611.00 | 611.00 | 611.00 | 128,666 |
|
Nov 11, 2025
|
624.50 | 628.50 | 604.00 | 610.50 | 610.50 | 181,093 |
|
Nov 10, 2025
|
571.00 | 630.00 | 571.00 | 624.50 | 624.50 | 303,270 |
|
Nov 7, 2025
|
551.50 | 559.00 | 543.50 | 545.00 | 545.00 | 137,688 |
|
Nov 6, 2025
|
540.50 | 571.00 | 535.50 | 554.00 | 554.00 | 425,220 |
|
Nov 5, 2025
|
607.00 | 609.00 | 588.50 | 588.50 | 588.50 | 146,271 |
|
Nov 4, 2025
|
625.50 | 626.00 | 607.00 | 611.00 | 611.00 | 123,834 |
|
Nov 3, 2025
|
625.50 | 637.50 | 625.00 | 627.00 | 627.00 | 109,099 |
|
Oct 31, 2025
|
622.50 | 631.50 | 622.50 | 624.50 | 624.50 | 30,952 |
|
Oct 30, 2025
|
618.00 | 626.50 | 608.50 | 623.00 | 623.00 | 120,941 |
