Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 562.50 | 562.50 | 542.75 | 548.29 | 548.29 | 3,757 |
| 2026-05-04 | 550.50 | 557.50 | 543.50 | 549.82 | 549.82 | 5,124 |
| 2026-05-01 | 530.55 | 530.55 | 530.55 | 530.55 | 530.55 | 0 |
| 2026-04-30 | 523.00 | 534.50 | 523.00 | 530.55 | 530.55 | 2,257 |
| 2026-04-29 | 526.00 | 532.00 | 525.00 | 530.26 | 530.26 | 2,900 |
| 2026-04-28 | 535.00 | 538.00 | 521.50 | 532.55 | 532.55 | 1,691 |
| 2026-04-27 | 540.00 | 543.00 | 537.50 | 540.64 | 540.64 | 5,742 |
| 2026-04-24 | 553.50 | 553.50 | 535.00 | 544.49 | 544.49 | 4,531 |
| 2026-04-23 | 562.25 | 568.00 | 559.50 | 563.85 | 563.85 | 2,028 |
| 2026-04-22 | 567.75 | 577.01 | 564.00 | 569.94 | 569.94 | 3,320 |
| 2026-04-21 | 565.00 | 566.50 | 557.50 | 559.00 | 559.00 | 7,191 |
| 2026-04-20 | 576.50 | 576.50 | 560.50 | 563.39 | 563.39 | 27,662 |
| 2026-04-17 | 562.50 | 581.50 | 562.50 | 571.09 | 571.09 | 15,334 |
| 2026-04-16 | 548.50 | 574.00 | 547.50 | 562.50 | 562.50 | 18,019 |
| 2026-04-15 | 538.50 | 546.50 | 537.75 | 540.01 | 540.01 | 4,714 |
| 2026-04-14 | 517.00 | 535.50 | 517.00 | 532.03 | 532.03 | 9,020 |
| 2026-04-13 | 508.00 | 515.25 | 506.50 | 514.50 | 514.50 | 1,813 |
| 2026-04-10 | 509.25 | 522.25 | 507.49 | 508.64 | 508.64 | 16,208 |
| 2026-04-09 | 493.20 | 504.00 | 491.20 | 497.93 | 497.93 | 51,762 |
| 2026-04-08 | 488.20 | 501.50 | 488.20 | 494.60 | 494.60 | 44,399 |
| 2026-04-07 | 494.60 | 494.60 | 470.40 | 477.93 | 477.93 | 2,913 |
| 2026-04-02 | 491.67 | 492.10 | 482.20 | 492.10 | 492.10 | 1,137 |
| 2026-04-01 | 483.60 | 498.60 | 482.60 | 486.35 | 486.35 | 11,474 |
| 2026-03-31 | 459.20 | 468.40 | 459.20 | 465.00 | 465.00 | 23,282 |
| 2026-03-30 | 444.20 | 461.80 | 444.00 | 452.12 | 452.12 | 16,765 |
| 2026-03-27 | 457.20 | 457.20 | 447.80 | 447.80 | 447.80 | 539 |
| 2026-03-26 | 443.80 | 459.30 | 443.80 | 452.67 | 452.67 | 8,253 |
| 2026-03-25 | 450.10 | 450.80 | 445.80 | 449.18 | 449.18 | 8,394 |
| 2026-03-24 | 449.00 | 452.60 | 434.00 | 445.28 | 445.28 | 6,230 |
| 2026-03-23 | 440.70 | 457.20 | 433.00 | 437.00 | 437.00 | 2,966 |
| 2026-03-20 | 462.00 | 462.40 | 450.60 | 455.40 | 455.40 | 3,412 |
| 2026-03-19 | 457.00 | 466.20 | 455.20 | 461.80 | 461.80 | 666 |
| 2026-03-18 | 473.20 | 477.00 | 462.40 | 473.02 | 473.02 | 5,852 |
| 2026-03-17 | 468.50 | 474.20 | 464.40 | 469.61 | 469.61 | 1,842 |
| 2026-03-16 | 471.40 | 471.40 | 457.60 | 462.79 | 462.79 | 1,658 |
| 2026-03-13 | 471.20 | 472.20 | 465.80 | 469.46 | 469.46 | 6,030 |
| 2026-03-12 | 473.50 | 476.30 | 468.20 | 475.26 | 475.26 | 1,620 |
| 2026-03-11 | 479.80 | 485.80 | 473.40 | 477.34 | 477.34 | 4,763 |
| 2026-03-10 | 481.80 | 490.80 | 481.74 | 487.13 | 487.13 | 5,367 |
| 2026-03-09 | 470.20 | 477.60 | 465.00 | 468.05 | 468.05 | 6,081 |
| 2026-03-06 | 484.60 | 487.00 | 473.80 | 478.57 | 478.57 | 24,514 |
| 2026-03-05 | 475.80 | 487.20 | 474.20 | 480.27 | 480.27 | 15,066 |
| 2026-03-04 | 475.20 | 484.80 | 469.80 | 476.68 | 476.68 | 12,151 |
| 2026-03-03 | 475.10 | 476.20 | 468.40 | 472.90 | 472.90 | 8,227 |
| 2026-03-02 | 492.60 | 495.30 | 483.80 | 490.20 | 490.20 | 24,585 |
| 2026-02-27 | 503.00 | 506.00 | 495.10 | 496.93 | 496.93 | 22,466 |
| 2026-02-26 | 505.50 | 508.50 | 501.50 | 505.46 | 505.46 | 1,658 |
| 2026-02-25 | 506.00 | 515.50 | 503.50 | 507.00 | 507.00 | 6,333 |
| 2026-02-24 | 509.25 | 515.00 | 501.50 | 504.57 | 504.57 | 11,072 |
| 2026-02-23 | 521.00 | 525.50 | 499.60 | 510.29 | 510.29 | 10,951 |
| 2026-02-20 | 527.00 | 538.50 | 525.75 | 526.75 | 526.75 | 4,654 |
| 2026-02-19 | 520.00 | 525.50 | 510.75 | 518.90 | 518.90 | 4,879 |
| 2026-02-18 | 524.00 | 524.00 | 510.00 | 515.56 | 515.56 | 9,280 |
| 2026-02-17 | 521.25 | 521.50 | 500.50 | 505.44 | 505.44 | 9,769 |
| 2026-02-16 | 560.00 | 565.00 | 518.50 | 536.35 | 536.35 | 222,630 |
| 2026-02-13 | 520.00 | 554.50 | 508.00 | 524.78 | 524.78 | 32,494 |
| 2026-02-12 | 511.50 | 569.50 | 511.50 | 547.01 | 547.01 | 58,614 |
| 2026-02-11 | 685.00 | 685.00 | 662.50 | 665.50 | 665.50 | 5,039 |
| 2026-02-10 | 687.75 | 693.50 | 684.00 | 691.50 | 691.50 | 6,103 |
| 2026-02-09 | 691.50 | 695.50 | 689.50 | 695.50 | 695.50 | 6,929 |
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.