Camurus AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	489.00	500.00	482.95	482.95	482.95	39,212
2023-12-12	483.20	485.00	476.80	483.87	483.87	14,734
2023-12-11	484.40	489.40	480.00	484.00	484.00	9,581
2023-12-08	467.20	483.60	467.00	467.15	467.15	93,752
2023-12-07	464.40	471.60	455.20	466.90	466.90	4,006
2023-12-06	482.00	486.80	468.80	475.39	475.39	15,821
2023-12-05	475.60	486.80	474.40	483.92	483.92	13,283
2023-12-04	471.20	476.20	464.60	472.01	472.01	12,958
2023-12-01	461.60	472.60	460.60	463.92	463.92	6,878
2023-11-30	452.20	466.60	451.20	462.26	462.26	49,130
2023-11-29	453.60	454.80	446.40	450.14	450.14	9,458
2023-11-28	453.20	458.80	445.00	450.48	450.48	4,151
2023-11-27	456.80	458.57	449.40	454.89	454.89	9,724
2023-11-24	455.20	457.20	446.40	450.18	450.18	10,258
2023-11-23	439.40	441.80	431.80	436.12	436.12	4,307
2023-11-22	443.40	443.40	437.00	438.51	438.51	2,713
2023-11-21	444.00	446.00	436.00	440.19	440.19	10,006
2023-11-20	443.00	448.80	440.00	444.20	444.20	10,936
2023-11-17	441.60	446.00	435.00	443.54	443.54	7,569
2023-11-16	419.20	436.60	417.40	431.66	431.66	6,909
2023-11-15	423.40	425.00	416.00	420.54	420.54	6,936
2023-11-14	415.00	432.60	411.00	422.71	422.71	22,749
2023-11-13	419.40	424.59	412.20	423.08	423.08	24,850
2023-11-10	397.60	420.00	397.60	399.60	399.60	41,700
2023-11-09	359.20	403.00	359.20	395.99	395.99	178,953
2023-11-08	353.20	356.80	350.80	353.73	353.73	1,898
2023-11-07	354.20	356.60	349.20	351.66	351.66	4,038
2023-11-06	354.80	355.20	347.20	352.48	352.48	7,863
2023-11-03	345.60	352.60	345.60	351.42	351.42	2,087
2023-11-02	341.80	353.00	341.80	351.58	351.58	6,167
2023-11-01	338.40	339.02	333.20	333.78	333.78	1,114
2023-10-31	334.00	336.00	334.00	334.62	334.62	3,647
2023-10-30	325.00	332.82	325.00	328.43	328.43	2,972
2023-10-27	323.60	327.60	322.40	324.84	324.84	7,958
2023-10-26	325.60	331.80	323.40	327.03	327.03	6,121
2023-10-25	335.20	338.20	327.00	335.08	335.08	2,571
2023-10-24	332.40	343.00	331.60	340.25	340.25	13,904
2023-10-23	321.60	322.80	317.00	319.79	319.79	113,421
2023-10-20	315.40	323.40	315.40	320.95	320.95	215,384
2023-10-19	323.20	323.20	318.60	321.90	321.90	5,120
2023-10-18	325.80	326.40	321.58	323.94	323.94	1,587
2023-10-17	332.00	332.00	326.00	330.16	330.16	70,618
2023-10-16	329.80	331.00	325.60	326.43	326.43	4,215
2023-10-13	329.40	330.00	322.60	328.62	328.62	9,371
2023-10-12	327.00	330.80	325.60	327.59	327.59	4,489
2023-10-11	320.20	325.40	318.80	324.77	324.77	2,929
2023-10-10	309.80	320.40	308.60	318.57	318.57	28,261
2023-10-09	314.40	314.40	304.60	304.60	304.60	70,727
2023-10-06	310.40	314.00	310.20	311.39	311.39	20,610
2023-10-05	308.40	312.20	301.40	308.33	308.33	11,138
2023-10-04	317.60	317.60	307.80	310.16	310.16	2,712
2023-10-03	318.60	322.40	315.00	315.17	315.17	14,445
2023-10-02	314.60	320.80	314.60	317.35	317.35	214,873
2023-09-29	309.60	312.20	308.20	311.04	311.04	26,392
2023-09-28	305.60	311.00	303.20	304.50	304.50	87,751
2023-09-27	305.80	307.40	301.20	305.07	305.07	3,574
2023-09-26	304.20	308.00	298.80	303.54	303.54	6,244
2023-09-25	308.80	309.20	297.00	305.20	305.20	7,420
2023-09-22	299.00	308.40	297.80	304.21	304.21	3,188
2023-09-21	298.60	304.00	293.20	297.24	297.24	8,816

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.