Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 596.00 | 604.50 | 596.00 | 601.50 | 601.50 | 1,049 |
| 2024-06-10 | 599.00 | 601.50 | 582.50 | 587.50 | 587.50 | 899 |
| 2024-06-07 | 594.00 | 600.00 | 589.00 | 598.00 | 598.00 | 851 |
| 2024-06-05 | 598.50 | 598.50 | 589.50 | 590.00 | 590.00 | 57,491 |
| 2024-06-04 | 598.50 | 598.50 | 592.50 | 595.50 | 595.50 | 2,190 |
| 2024-06-03 | 583.50 | 604.00 | 583.00 | 600.50 | 600.50 | 4,298 |
| 2024-05-31 | 561.00 | 583.50 | 552.00 | 577.67 | 577.67 | 96,791 |
| 2024-05-30 | 536.00 | 542.50 | 536.00 | 538.00 | 538.00 | 1,256 |
| 2024-05-29 | 548.50 | 548.50 | 535.00 | 536.50 | 536.50 | 15,526 |
| 2024-05-28 | 546.00 | 554.00 | 546.00 | 548.00 | 548.00 | 438 |
| 2024-05-24 | 553.00 | 560.50 | 553.00 | 560.50 | 560.50 | 665 |
| 2024-05-23 | 558.00 | 559.00 | 550.00 | 553.50 | 553.50 | 2,223 |
| 2024-05-22 | 554.50 | 560.00 | 550.00 | 560.00 | 560.00 | 559 |
| 2024-05-21 | 575.50 | 575.50 | 546.00 | 555.50 | 555.50 | 831 |
| 2024-05-20 | 562.00 | 574.50 | 560.50 | 574.50 | 574.50 | 920 |
| 2024-05-17 | 554.00 | 560.00 | 545.00 | 554.50 | 554.50 | 925 |
| 2024-05-16 | 565.00 | 568.50 | 559.00 | 559.00 | 559.00 | 263 |
| 2024-05-15 | 562.50 | 567.50 | 562.50 | 566.50 | 566.50 | 399 |
| 2024-05-14 | 566.00 | 566.00 | 560.50 | 560.50 | 560.50 | 738 |
| 2024-05-13 | 558.00 | 559.00 | 552.50 | 555.07 | 555.07 | 2,173 |
| 2024-05-10 | 543.00 | 568.50 | 538.50 | 563.28 | 563.28 | 25,636 |
| 2024-05-08 | 517.00 | 541.50 | 516.50 | 535.00 | 535.00 | 2,674 |
| 2024-05-07 | 473.80 | 495.80 | 473.80 | 495.60 | 495.60 | 89,472 |
| 2024-05-03 | 496.60 | 507.50 | 496.60 | 501.95 | 501.95 | 675 |
| 2024-05-02 | 487.20 | 500.00 | 487.20 | 495.78 | 495.78 | 2,134 |
| 2024-04-30 | 497.00 | 500.00 | 495.00 | 497.03 | 497.03 | 1,129 |
| 2024-04-29 | 485.00 | 496.80 | 484.60 | 490.55 | 490.55 | 1,976 |
| 2024-04-26 | 479.60 | 489.97 | 476.40 | 479.46 | 479.46 | 4,135 |
| 2024-04-25 | 477.60 | 480.80 | 470.80 | 478.28 | 478.28 | 3,812 |
| 2024-04-24 | 479.40 | 489.20 | 479.00 | 486.25 | 486.25 | 8,362 |
| 2024-04-23 | 474.40 | 483.17 | 474.40 | 479.33 | 479.33 | 3,528 |
| 2024-04-22 | 483.20 | 485.00 | 474.97 | 478.07 | 478.07 | 318,663 |
| 2024-04-19 | 469.80 | 485.03 | 465.00 | 473.75 | 473.75 | 5,263 |
| 2024-04-18 | 485.80 | 495.00 | 472.00 | 473.55 | 473.55 | 10,617 |
| 2024-04-17 | 491.60 | 499.40 | 490.31 | 491.13 | 491.13 | 6,796 |
| 2024-04-16 | 483.00 | 493.60 | 474.20 | 482.91 | 482.91 | 10,416 |
| 2024-04-15 | 504.00 | 508.00 | 487.00 | 492.96 | 492.96 | 3,986 |
| 2024-04-12 | 520.50 | 520.50 | 508.50 | 510.93 | 510.93 | 2,804 |
| 2024-04-11 | 507.00 | 513.00 | 501.50 | 507.88 | 507.88 | 8,792 |
| 2024-04-10 | 508.50 | 511.00 | 503.45 | 506.47 | 506.47 | 4,560 |
| 2024-04-09 | 507.00 | 514.00 | 501.00 | 503.34 | 503.34 | 15,976 |
| 2024-04-08 | 501.50 | 516.50 | 501.00 | 514.78 | 514.78 | 10,671 |
| 2024-04-05 | 502.50 | 505.30 | 496.40 | 504.61 | 504.61 | 10,997 |
| 2024-04-04 | 509.50 | 510.00 | 501.50 | 506.16 | 506.16 | 9,746 |
| 2024-04-03 | 508.00 | 510.03 | 495.00 | 503.95 | 503.95 | 10,239 |
| 2024-04-02 | 513.50 | 515.50 | 498.80 | 504.27 | 504.27 | 12,710 |
| 2024-03-28 | 506.00 | 520.00 | 499.80 | 504.73 | 504.73 | 6,025 |
| 2024-03-27 | 526.50 | 530.50 | 519.00 | 523.48 | 523.48 | 17,474 |
| 2024-03-26 | 512.00 | 524.03 | 512.00 | 524.00 | 524.00 | 4,036 |
| 2024-03-25 | 508.00 | 513.50 | 502.50 | 513.32 | 513.32 | 9,410 |
| 2024-03-22 | 523.00 | 523.00 | 502.00 | 505.81 | 505.81 | 14,407 |
| 2024-03-21 | 497.00 | 513.00 | 496.40 | 512.95 | 512.95 | 11,806 |
| 2024-03-20 | 503.50 | 512.00 | 497.40 | 506.05 | 506.05 | 5,760 |
| 2024-03-19 | 485.80 | 497.39 | 485.80 | 490.42 | 490.42 | 5,689 |
| 2024-03-18 | 511.00 | 515.00 | 490.60 | 491.58 | 491.58 | 12,023 |
| 2024-03-15 | 507.00 | 513.50 | 506.00 | 510.55 | 510.55 | 11,780 |
| 2024-03-14 | 504.00 | 504.00 | 495.40 | 500.32 | 500.32 | 231,873 |
| 2024-03-13 | 504.00 | 507.00 | 498.20 | 505.76 | 505.76 | 6,272 |
| 2024-03-12 | 492.40 | 500.52 | 485.00 | 500.45 | 500.45 | 7,863 |
| 2024-03-11 | 496.40 | 500.00 | 490.00 | 494.88 | 494.88 | 6,863 |
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.