Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 688.00 | 689.00 | 677.50 | 684.92 | 684.92 | 2,392 |
| 2024-09-04 | 692.00 | 696.44 | 688.00 | 694.54 | 694.54 | 215 |
| 2024-09-03 | 709.50 | 709.50 | 689.00 | 696.00 | 696.00 | 448 |
| 2024-09-02 | 709.50 | 709.50 | 686.50 | 699.24 | 699.24 | 1,888 |
| 2024-08-30 | 705.00 | 713.50 | 702.50 | 712.50 | 712.50 | 520 |
| 2024-08-29 | 702.50 | 704.50 | 695.00 | 702.50 | 702.50 | 2,160 |
| 2024-08-28 | 690.50 | 701.50 | 689.50 | 694.03 | 694.03 | 651 |
| 2024-08-27 | 704.00 | 705.50 | 696.00 | 696.25 | 696.25 | 783 |
| 2024-08-23 | 707.50 | 710.50 | 701.50 | 703.50 | 703.50 | 1,409 |
| 2024-08-22 | 708.00 | 714.00 | 708.00 | 712.50 | 712.50 | 443 |
| 2024-08-21 | 704.00 | 705.00 | 699.00 | 703.50 | 703.50 | 2,325 |
| 2024-08-20 | 711.50 | 713.50 | 693.50 | 699.50 | 699.50 | 298 |
| 2024-08-19 | 696.50 | 702.00 | 692.50 | 701.00 | 701.00 | 643 |
| 2024-08-16 | 699.50 | 710.00 | 693.00 | 706.00 | 706.00 | 3,964 |
| 2024-08-15 | 675.00 | 700.00 | 675.00 | 697.17 | 697.17 | 1,368 |
| 2024-08-14 | 685.00 | 688.00 | 659.50 | 676.00 | 676.00 | 620 |
| 2024-08-13 | 677.00 | 680.50 | 668.00 | 680.50 | 680.50 | 505 |
| 2024-08-12 | 665.50 | 669.00 | 652.00 | 659.88 | 659.88 | 1,257 |
| 2024-08-09 | 665.00 | 665.00 | 658.79 | 663.00 | 663.00 | 94 |
| 2024-08-08 | 642.00 | 663.50 | 642.00 | 662.11 | 662.11 | 1,070 |
| 2024-08-07 | 655.50 | 659.00 | 647.50 | 652.30 | 652.30 | 785 |
| 2024-08-06 | 637.50 | 644.50 | 626.00 | 631.76 | 631.76 | 575 |
| 2024-08-05 | 592.50 | 633.00 | 592.50 | 620.70 | 620.70 | 954 |
| 2024-08-02 | 659.00 | 664.50 | 642.50 | 652.53 | 652.53 | 1,711 |
| 2024-08-01 | 671.00 | 687.50 | 671.00 | 687.50 | 687.50 | 738 |
| 2024-07-31 | 673.50 | 680.00 | 667.00 | 669.77 | 669.77 | 295 |
| 2024-07-30 | 672.00 | 677.00 | 663.00 | 672.00 | 672.00 | 924 |
| 2024-07-29 | 676.50 | 677.00 | 672.00 | 673.00 | 673.00 | 195 |
| 2024-07-26 | 663.50 | 666.00 | 657.50 | 663.49 | 663.49 | 2,113 |
| 2024-07-25 | 663.00 | 667.00 | 659.00 | 663.58 | 663.58 | 85,604 |
| 2024-07-24 | 655.00 | 660.00 | 646.50 | 653.44 | 653.44 | 4,928 |
| 2024-07-23 | 659.00 | 660.00 | 649.00 | 653.50 | 653.50 | 430 |
| 2024-07-22 | 632.00 | 653.50 | 632.00 | 650.00 | 650.00 | 1,685 |
| 2024-07-19 | 650.00 | 655.00 | 635.50 | 635.50 | 635.50 | 2,339 |
| 2024-07-18 | 667.50 | 667.50 | 636.50 | 639.39 | 639.39 | 2,745 |
| 2024-07-17 | 704.50 | 710.00 | 671.00 | 692.75 | 692.75 | 2,105 |
| 2024-07-16 | 637.50 | 678.00 | 637.00 | 652.00 | 652.00 | 1,605 |
| 2024-07-15 | 677.00 | 677.00 | 650.00 | 658.47 | 658.47 | 5,403 |
| 2024-07-12 | 659.00 | 660.00 | 653.00 | 655.20 | 655.20 | 2,107 |
| 2024-07-11 | 641.00 | 656.00 | 640.00 | 645.89 | 645.89 | 2,769 |
| 2024-07-10 | 629.50 | 638.00 | 629.50 | 633.38 | 633.38 | 331 |
| 2024-07-09 | 621.00 | 638.00 | 621.00 | 632.70 | 632.70 | 6,845 |
| 2024-07-08 | 599.00 | 615.50 | 599.00 | 613.89 | 613.89 | 15,454 |
| 2024-07-05 | 582.00 | 603.50 | 582.00 | 597.49 | 597.49 | 2,785 |
| 2024-07-04 | 587.50 | 591.50 | 585.00 | 585.63 | 585.63 | 88,756 |
| 2024-07-03 | 585.50 | 591.00 | 582.00 | 584.18 | 584.18 | 3,235 |
| 2024-07-02 | 596.00 | 597.00 | 591.50 | 595.48 | 595.48 | 1,762 |
| 2024-07-01 | 605.50 | 606.50 | 592.00 | 603.01 | 603.01 | 41,833 |
| 2024-06-28 | 595.00 | 603.50 | 593.00 | 599.79 | 599.79 | 3,128 |
| 2024-06-27 | 591.50 | 594.50 | 587.50 | 592.47 | 592.47 | 1,208 |
| 2024-06-26 | 581.00 | 586.00 | 577.00 | 584.25 | 584.25 | 9,268 |
| 2024-06-25 | 582.50 | 584.00 | 576.50 | 580.91 | 580.91 | 1,462 |
| 2024-06-24 | 579.00 | 585.00 | 571.00 | 577.91 | 577.91 | 1,011 |
| 2024-06-20 | 559.50 | 577.00 | 557.50 | 569.04 | 569.04 | 3,769 |
| 2024-06-19 | 554.50 | 559.00 | 546.00 | 554.85 | 554.85 | 8,065 |
| 2024-06-18 | 561.50 | 565.50 | 550.50 | 559.50 | 559.50 | 5,182 |
| 2024-06-17 | 550.00 | 565.00 | 544.50 | 551.26 | 551.26 | 139,612 |
| 2024-06-14 | 557.50 | 557.50 | 544.00 | 545.50 | 545.50 | 4,553 |
| 2024-06-13 | 552.00 | 564.00 | 549.00 | 551.60 | 551.60 | 3,813 |
| 2024-06-12 | 591.00 | 591.00 | 545.50 | 550.29 | 550.29 | 9,528 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.