Camurus AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	275.00	275.00	266.40	268.41	268.41	10,751
2023-06-26	288.00	289.20	274.59	276.83	276.83	17,400
2023-06-22	282.20	288.00	280.80	287.59	287.59	8,051
2023-06-21	287.60	293.20	286.60	289.23	289.23	11,977
2023-06-20	285.00	289.20	281.60	285.35	285.35	12,304
2023-06-19	279.20	281.60	275.20	278.00	278.00	1,621
2023-06-16	280.80	283.40	279.60	282.16	282.16	7,661
2023-06-15	280.20	281.40	279.60	280.23	280.23	2,230
2023-06-14	274.80	280.54	272.40	279.72	279.72	7,518
2023-06-13	277.80	278.60	275.40	275.89	275.89	3,590
2023-06-12	262.60	276.40	260.00	270.48	270.48	6,776
2023-06-09	262.40	265.20	260.00	262.84	262.84	7,403
2023-06-08	262.40	265.00	259.00	261.42	261.42	10,461
2023-06-07	267.20	270.20	259.60	266.33	266.33	8,997
2023-06-05	268.40	270.60	265.40	266.29	266.29	7,821
2023-06-02	278.20	278.20	269.00	272.24	272.24	6,102
2023-06-01	282.60	286.40	276.60	279.80	279.80	17,242
2023-05-31	282.00	283.00	277.60	280.99	280.99	59,276
2023-05-30	285.80	288.00	279.80	283.21	283.21	25,912
2023-05-26	294.20	295.20	284.40	286.39	286.39	16,027
2023-05-25	293.80	297.60	291.20	294.87	294.87	25,065
2023-05-24	290.00	291.40	283.00	287.72	287.72	6,044
2023-05-23	279.80	279.80	269.22	269.97	269.97	10,718
2023-05-22	267.40	270.60	267.20	267.78	267.78	8,212
2023-05-19	266.80	266.80	264.00	264.72	264.72	6,647
2023-05-17	264.60	265.20	260.60	263.26	263.26	11,542
2023-05-16	270.20	274.80	262.80	265.92	265.92	14,743
2023-05-15	259.00	268.40	258.03	265.71	265.71	5,886
2023-05-12	259.40	259.40	257.20	258.23	258.23	1,599
2023-05-11	261.00	266.80	257.80	265.81	265.81	5,105
2023-05-10	259.80	262.40	251.20	258.80	258.80	14,532
2023-05-09	250.20	250.20	247.20	248.64	248.64	5,289
2023-05-05	250.80	251.00	245.00	248.42	248.42	1,057
2023-05-04	246.60	251.00	245.40	247.23	247.23	2,300
2023-05-03	247.40	247.40	242.40	244.44	244.44	3,215
2023-05-02	233.20	237.00	233.20	236.03	236.03	2,527
2023-04-28	232.60	234.40	230.20	231.96	231.96	1,507
2023-04-27	229.80	235.60	229.80	233.73	233.73	1,481
2023-04-26	223.40	228.00	223.40	226.57	226.57	4,181
2023-04-25	222.60	225.40	221.40	224.02	224.02	1,870
2023-04-24	226.00	226.00	223.40	224.07	224.07	1,683
2023-04-21	224.40	227.20	223.80	224.48	224.48	1,860
2023-04-20	223.20	223.40	222.20	223.02	223.02	627
2023-04-19	225.80	225.80	219.20	222.46	222.46	1,998
2023-04-18	225.00	226.80	222.60	226.03	226.03	1,471
2023-04-17	226.00	227.40	223.60	224.59	224.59	2,834
2023-04-14	231.60	231.60	225.41	226.25	226.25	600
2023-04-13	227.80	228.40	226.71	226.71	226.71	782
2023-04-12	221.80	224.40	218.40	221.22	221.22	5,466
2023-04-11	234.80	234.80	197.70	220.49	220.49	21,372
2023-04-06	230.00	234.40	230.00	233.25	233.25	2,954
2023-04-05	225.00	232.40	225.00	231.62	231.62	11,124
2023-04-04	215.20	223.40	214.40	214.40	214.40	9,623
2023-04-03	216.40	218.20	214.40	217.58	217.58	627
2023-03-31	218.40	223.80	218.00	218.00	218.00	5,134
2023-03-30	211.20	218.00	211.20	213.01	213.01	2,354
2023-03-29	210.00	211.80	207.80	211.51	211.51	4,356
2023-03-28	212.00	212.00	206.20	209.24	209.24	6,784
2023-03-27	215.40	216.60	211.20	213.35	213.35	2,976
2023-03-24	210.20	215.00	210.20	213.09	213.09	6,228

← NewerPage 15 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.