Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 616.50 | 625.00 | 613.00 | 613.00 | 613.00 | 277,541 |
| 2026-07-27 | 625.00 | 625.00 | 617.00 | 621.00 | 621.00 | 231 |
| 2026-07-24 | 619.00 | 620.00 | 613.00 | 616.00 | 616.00 | 873 |
| 2026-07-23 | 620.50 | 620.50 | 606.00 | 615.00 | 615.00 | 22,033 |
| 2026-07-22 | 622.50 | 632.00 | 622.00 | 625.03 | 625.03 | 3,709 |
| 2026-07-21 | 618.00 | 623.00 | 610.50 | 620.64 | 620.64 | 6,021 |
| 2026-07-20 | 621.00 | 622.40 | 616.25 | 622.40 | 622.40 | 799 |
| 2026-07-17 | 634.50 | 634.50 | 615.50 | 625.41 | 625.41 | 4,682 |
| 2026-07-16 | 623.00 | 639.00 | 617.00 | 626.21 | 626.21 | 9,436 |
| 2026-07-15 | 575.00 | 619.00 | 575.00 | 608.79 | 608.79 | 13,968 |
| 2026-07-14 | 529.25 | 532.08 | 526.25 | 531.05 | 531.05 | 2,015 |
| 2026-07-13 | 541.50 | 542.50 | 532.50 | 537.32 | 537.32 | 10,052 |
| 2026-07-10 | 546.00 | 566.50 | 546.00 | 554.50 | 554.50 | 3,748 |
| 2026-07-09 | 565.25 | 565.25 | 546.00 | 550.00 | 550.00 | 4,479 |
| 2026-07-08 | 561.50 | 562.00 | 549.50 | 555.44 | 555.44 | 3,805 |
| 2026-07-07 | 582.00 | 582.75 | 573.00 | 577.50 | 577.50 | 378 |
| 2026-07-06 | 574.00 | 583.00 | 572.50 | 575.47 | 575.47 | 506 |
| 2026-07-03 | 583.50 | 583.50 | 571.75 | 576.00 | 576.00 | 757 |
| 2026-07-02 | 577.00 | 589.25 | 574.50 | 585.00 | 585.00 | 15,489 |
| 2026-07-01 | 568.50 | 578.50 | 561.50 | 577.00 | 577.00 | 232,574 |
| 2026-06-30 | 560.50 | 569.00 | 558.00 | 565.86 | 565.86 | 6,359 |
| 2026-06-29 | 558.00 | 561.50 | 556.00 | 559.00 | 559.00 | 1,280 |
| 2026-06-26 | 538.50 | 551.00 | 530.00 | 545.50 | 545.50 | 626 |
| 2026-06-25 | 540.75 | 548.00 | 537.50 | 542.41 | 542.41 | 3,018 |
| 2026-06-24 | 541.50 | 544.00 | 531.00 | 539.78 | 539.78 | 168,182 |
| 2026-06-23 | 526.00 | 544.25 | 525.50 | 538.67 | 538.67 | 18,425 |
| 2026-06-22 | 518.75 | 523.25 | 505.25 | 510.80 | 510.80 | 10,229 |
| 2026-06-19 | 523.01 | 523.01 | 523.01 | 523.01 | 523.01 | 0 |
| 2026-06-18 | 530.00 | 532.00 | 513.50 | 523.01 | 523.01 | 1,539 |
| 2026-06-17 | 513.50 | 529.00 | 513.50 | 518.84 | 518.84 | 1,223 |
| 2026-06-16 | 548.00 | 548.00 | 508.50 | 514.03 | 514.03 | 3,632 |
| 2026-06-15 | 551.00 | 554.50 | 546.00 | 549.49 | 549.49 | 13,619 |
| 2026-06-12 | 537.00 | 546.49 | 537.00 | 546.49 | 546.49 | 3,028 |
| 2026-06-11 | 506.00 | 527.00 | 490.00 | 502.95 | 502.95 | 428,767 |
| 2026-06-10 | 549.00 | 549.00 | 536.00 | 539.45 | 539.45 | 2,051 |
| 2026-06-09 | 536.00 | 558.00 | 536.00 | 547.38 | 547.38 | 9,083 |
| 2026-06-08 | 535.00 | 542.00 | 533.91 | 533.91 | 533.91 | 5,314 |
| 2026-06-05 | 538.50 | 556.50 | 538.50 | 554.92 | 554.92 | 1,949 |
| 2026-06-04 | 512.25 | 539.00 | 512.00 | 523.77 | 523.77 | 414,256 |
| 2026-06-03 | 517.50 | 525.50 | 507.50 | 517.24 | 517.24 | 3,302 |
| 2026-06-02 | 550.00 | 569.00 | 524.00 | 544.09 | 544.09 | 16,360 |
| 2026-06-01 | 520.00 | 562.50 | 512.00 | 518.56 | 518.56 | 2,949 |
| 2026-05-29 | 525.50 | 526.50 | 520.50 | 526.50 | 526.50 | 1,207 |
| 2026-05-28 | 519.00 | 522.38 | 513.50 | 515.68 | 515.68 | 1,407 |
| 2026-05-27 | 527.50 | 535.00 | 526.50 | 529.47 | 529.47 | 3,884 |
| 2026-05-26 | 535.00 | 537.50 | 524.00 | 530.75 | 530.75 | 2,280 |
| 2026-05-25 | 535.50 | 535.50 | 531.50 | 534.02 | 534.02 | 1,677 |
| 2026-05-22 | 541.00 | 541.00 | 522.75 | 525.00 | 525.00 | 1,411 |
| 2026-05-21 | 538.25 | 538.25 | 529.50 | 531.94 | 531.94 | 1,988 |
| 2026-05-20 | 517.75 | 541.00 | 516.50 | 536.00 | 536.00 | 7,819 |
| 2026-05-19 | 510.25 | 518.50 | 510.25 | 515.00 | 515.00 | 2,413 |
| 2026-05-18 | 507.50 | 510.50 | 502.00 | 508.77 | 508.77 | 5,672 |
| 2026-05-15 | 524.00 | 524.00 | 508.00 | 513.30 | 513.30 | 9,068 |
| 2026-05-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-05-13 | 525.50 | 528.50 | 515.00 | 520.00 | 520.00 | 8,917 |
| 2026-05-12 | 480.00 | 518.25 | 480.00 | 500.53 | 500.53 | 12,294 |
| 2026-05-11 | 564.50 | 564.50 | 531.00 | 553.34 | 553.34 | 194,562 |
| 2026-05-08 | 564.50 | 564.50 | 548.50 | 558.04 | 558.04 | 8,132 |
| 2026-05-07 | 567.50 | 570.50 | 556.00 | 562.46 | 562.46 | 10,707 |
| 2026-05-06 | 554.50 | 568.50 | 554.50 | 561.84 | 561.84 | 13,750 |
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.