Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 493.00 | 495.80 | 486.20 | 493.08 | 493.08 | 5,542 |
| 2024-03-07 | 484.00 | 499.80 | 483.40 | 493.02 | 493.02 | 5,971 |
| 2024-03-06 | 481.40 | 489.80 | 478.40 | 483.85 | 483.85 | 5,921 |
| 2024-03-05 | 492.00 | 505.50 | 488.60 | 500.00 | 500.00 | 19,410 |
| 2024-03-04 | 491.40 | 497.00 | 485.00 | 491.30 | 491.30 | 25,507 |
| 2024-03-01 | 460.00 | 477.00 | 459.00 | 468.75 | 468.75 | 34,884 |
| 2024-02-29 | 456.00 | 460.20 | 453.00 | 456.40 | 456.40 | 4,092 |
| 2024-02-28 | 450.80 | 455.40 | 450.00 | 454.88 | 454.88 | 78,392 |
| 2024-02-27 | 439.00 | 449.00 | 438.20 | 442.43 | 442.43 | 5,606 |
| 2024-02-26 | 452.60 | 452.60 | 441.80 | 445.76 | 445.76 | 7,940 |
| 2024-02-23 | 445.40 | 458.60 | 444.00 | 452.15 | 452.15 | 6,109 |
| 2024-02-22 | 449.80 | 450.00 | 443.40 | 445.56 | 445.56 | 10,038 |
| 2024-02-21 | 443.80 | 451.60 | 443.80 | 446.44 | 446.44 | 23,043 |
| 2024-02-20 | 444.40 | 456.20 | 443.08 | 447.64 | 447.64 | 14,451 |
| 2024-02-19 | 432.00 | 445.00 | 432.00 | 441.06 | 441.06 | 41,314 |
| 2024-02-16 | 442.60 | 449.16 | 418.60 | 432.61 | 432.61 | 247,672 |
| 2024-02-15 | 460.80 | 504.00 | 439.80 | 450.98 | 450.98 | 38,444 |
| 2024-02-14 | 543.50 | 549.00 | 537.00 | 538.57 | 538.57 | 11,021 |
| 2024-02-13 | 541.00 | 544.00 | 525.00 | 529.67 | 529.67 | 13,250 |
| 2024-02-12 | 534.50 | 544.00 | 519.00 | 543.95 | 543.95 | 7,060 |
| 2024-02-09 | 535.00 | 537.50 | 527.00 | 531.45 | 531.45 | 13,154 |
| 2024-02-08 | 557.00 | 559.00 | 536.50 | 538.00 | 538.00 | 8,597 |
| 2024-02-07 | 546.50 | 554.00 | 542.00 | 547.85 | 547.85 | 41,354 |
| 2024-02-06 | 527.00 | 552.00 | 527.00 | 548.54 | 548.54 | 9,970 |
| 2024-02-05 | 531.50 | 534.00 | 513.50 | 529.53 | 529.53 | 8,835 |
| 2024-02-02 | 523.00 | 524.50 | 511.99 | 516.28 | 516.28 | 4,428 |
| 2024-02-01 | 519.50 | 524.00 | 518.00 | 522.19 | 522.19 | 8,011 |
| 2024-01-31 | 534.00 | 536.00 | 515.50 | 517.50 | 517.50 | 3,746 |
| 2024-01-30 | 530.00 | 538.00 | 525.50 | 535.50 | 535.50 | 7,628 |
| 2024-01-29 | 525.00 | 527.00 | 522.00 | 523.40 | 523.40 | 8,013 |
| 2024-01-26 | 516.50 | 528.00 | 511.50 | 522.05 | 522.05 | 12,015 |
| 2024-01-25 | 504.50 | 512.50 | 504.50 | 509.00 | 509.00 | 20,467 |
| 2024-01-24 | 505.00 | 508.50 | 499.20 | 505.00 | 505.00 | 18,355 |
| 2024-01-23 | 496.00 | 497.40 | 486.80 | 495.00 | 495.00 | 34,708 |
| 2024-01-22 | 494.60 | 499.00 | 484.80 | 491.80 | 491.80 | 44,491 |
| 2024-01-19 | 511.50 | 523.00 | 493.60 | 497.40 | 497.40 | 63,221 |
| 2024-01-18 | 92.653 | 561.09 | 92.653 | 92.653 | 92.653 | 264 |
| 2024-01-17 | 593.00 | 596.00 | 572.50 | 593.03 | 593.03 | 16,983 |
| 2024-01-16 | 577.00 | 594.92 | 573.00 | 593.50 | 593.50 | 2,919 |
| 2024-01-15 | 581.50 | 588.00 | 577.50 | 587.31 | 587.31 | 4,972 |
| 2024-01-12 | 573.50 | 590.50 | 573.50 | 587.17 | 587.17 | 7,737 |
| 2024-01-11 | 574.00 | 578.50 | 568.00 | 572.47 | 572.47 | 11,938 |
| 2024-01-10 | 543.00 | 571.96 | 543.00 | 554.93 | 554.93 | 23,942 |
| 2024-01-09 | 542.50 | 545.50 | 537.00 | 541.29 | 541.29 | 231,499 |
| 2024-01-08 | 534.50 | 540.01 | 529.00 | 537.00 | 537.00 | 6,053 |
| 2024-01-05 | 535.00 | 537.50 | 531.00 | 534.50 | 534.50 | 7,796 |
| 2024-01-04 | 531.00 | 541.50 | 529.00 | 532.62 | 532.62 | 11,097 |
| 2024-01-03 | 530.50 | 530.50 | 520.50 | 529.00 | 529.00 | 5,766 |
| 2024-01-02 | 535.00 | 535.00 | 519.50 | 523.50 | 523.50 | 7,836 |
| 2023-12-29 | 542.00 | 542.00 | 535.00 | 537.90 | 537.90 | 6,686 |
| 2023-12-28 | 535.00 | 539.50 | 527.50 | 536.75 | 536.75 | 4,557 |
| 2023-12-27 | 523.50 | 535.00 | 521.00 | 524.50 | 524.50 | 8,552 |
| 2023-12-22 | 503.00 | 521.50 | 503.00 | 505.72 | 505.72 | 9,166 |
| 2023-12-21 | 514.00 | 519.00 | 502.50 | 507.11 | 507.11 | 11,326 |
| 2023-12-20 | 505.00 | 517.50 | 500.50 | 510.90 | 510.90 | 10,400 |
| 2023-12-19 | 512.00 | 515.00 | 510.73 | 512.50 | 512.50 | 75,795 |
| 2023-12-18 | 513.50 | 529.50 | 508.00 | 512.00 | 512.00 | 52,442 |
| 2023-12-15 | 515.50 | 526.00 | 515.50 | 521.44 | 521.44 | 9,866 |
| 2023-12-14 | 508.00 | 520.00 | 502.50 | 520.00 | 520.00 | 10,849 |
| 2023-12-13 | 489.00 | 500.00 | 482.95 | 482.95 | 482.95 | 39,212 |
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.