Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 672.50 | 687.50 | 672.00 | 685.00 | 685.00 | 536 |
| 2026-02-05 | 673.00 | 683.00 | 669.00 | 680.00 | 680.00 | 1,654 |
| 2026-02-04 | 672.50 | 684.00 | 666.50 | 675.50 | 675.50 | 6,884 |
| 2026-02-03 | 688.00 | 688.00 | 676.50 | 681.50 | 681.50 | 8,989 |
| 2026-02-02 | 663.75 | 689.00 | 663.50 | 687.00 | 687.00 | 6,253 |
| 2026-01-30 | 665.50 | 675.00 | 665.00 | 669.16 | 669.16 | 4,471 |
| 2026-01-29 | 674.50 | 677.50 | 670.50 | 676.50 | 676.50 | 538 |
| 2026-01-28 | 697.75 | 703.25 | 692.00 | 698.86 | 698.86 | 3,494 |
| 2026-01-27 | 707.50 | 707.50 | 697.00 | 697.00 | 697.00 | 1,917 |
| 2026-01-26 | 692.50 | 706.00 | 686.75 | 701.95 | 701.95 | 7,607 |
| 2026-01-23 | 695.00 | 695.00 | 690.50 | 690.50 | 690.50 | 2,012 |
| 2026-01-22 | 686.50 | 694.00 | 683.00 | 689.50 | 689.50 | 4,446 |
| 2026-01-21 | 673.00 | 675.00 | 645.50 | 666.00 | 666.00 | 117,139 |
| 2026-01-20 | 653.50 | 678.50 | 647.00 | 655.00 | 655.00 | 6,392 |
| 2026-01-19 | 673.75 | 675.00 | 655.00 | 663.50 | 663.50 | 3,320 |
| 2026-01-16 | 690.00 | 701.50 | 690.00 | 697.51 | 697.51 | 8,680 |
| 2026-01-15 | 691.25 | 695.00 | 684.50 | 685.61 | 685.61 | 4,391 |
| 2026-01-14 | 686.00 | 696.00 | 686.00 | 687.00 | 687.00 | 3,801 |
| 2026-01-13 | 690.50 | 691.50 | 678.50 | 685.94 | 685.94 | 33,684 |
| 2026-01-12 | 664.50 | 684.00 | 664.50 | 673.92 | 673.92 | 7,369 |
| 2026-01-09 | 640.00 | 665.00 | 639.00 | 659.71 | 659.71 | 6,313 |
| 2026-01-08 | 639.00 | 651.50 | 635.50 | 644.75 | 644.75 | 18,773 |
| 2026-01-07 | 610.00 | 634.00 | 606.00 | 614.83 | 614.83 | 234,650 |
| 2026-01-06 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | 0 |
| 2026-01-05 | 617.00 | 617.50 | 608.50 | 608.50 | 608.50 | 314 |
| 2026-01-02 | 620.50 | 620.50 | 611.00 | 613.25 | 613.25 | 808 |
| 2025-12-31 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 0 |
| 2025-12-30 | 622.50 | 623.00 | 615.00 | 617.00 | 617.00 | 1,343 |
| 2025-12-29 | 608.50 | 621.50 | 605.75 | 621.50 | 621.50 | 2,586 |
| 2025-12-24 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2025-12-23 | 610.00 | 611.50 | 605.00 | 607.00 | 607.00 | 6,155 |
| 2025-12-22 | 599.50 | 609.00 | 599.50 | 609.00 | 609.00 | 834 |
| 2025-12-19 | 596.00 | 611.50 | 596.00 | 611.50 | 611.50 | 2,792 |
| 2025-12-18 | 586.00 | 592.50 | 580.25 | 592.50 | 592.50 | 887 |
| 2025-12-17 | 592.75 | 597.00 | 584.50 | 584.50 | 584.50 | 4,942 |
| 2025-12-16 | 614.00 | 614.00 | 597.00 | 613.00 | 613.00 | 2,893 |
| 2025-12-15 | 610.00 | 614.50 | 610.00 | 614.50 | 614.50 | 4,426 |
| 2025-12-12 | 612.50 | 615.00 | 608.50 | 609.00 | 609.00 | 8,360 |
| 2025-12-11 | 600.50 | 612.50 | 600.00 | 612.00 | 612.00 | 5,067 |
| 2025-12-10 | 591.50 | 596.00 | 588.25 | 593.00 | 593.00 | 8,601 |
| 2025-12-09 | 604.50 | 604.50 | 595.50 | 595.81 | 595.81 | 3,684 |
| 2025-12-08 | 601.50 | 602.75 | 597.50 | 599.50 | 599.50 | 2,372 |
| 2025-12-05 | 608.75 | 614.00 | 603.00 | 603.00 | 603.00 | 849 |
| 2025-12-04 | 599.00 | 607.00 | 598.75 | 605.50 | 605.50 | 1,846 |
| 2025-12-03 | 599.50 | 599.50 | 593.00 | 593.50 | 593.50 | 4,939 |
| 2025-12-02 | 603.50 | 609.50 | 600.00 | 604.00 | 604.00 | 1,596 |
| 2025-12-01 | 608.50 | 620.00 | 599.50 | 606.65 | 606.65 | 68,743 |
| 2025-11-28 | 615.00 | 620.50 | 613.00 | 618.00 | 618.00 | 8,781 |
| 2025-11-27 | 619.50 | 629.00 | 617.50 | 618.00 | 618.00 | 6,382 |
| 2025-11-26 | 614.00 | 621.50 | 606.50 | 617.32 | 617.32 | 6,432 |
| 2025-11-25 | 602.50 | 615.00 | 602.50 | 609.35 | 609.35 | 6,907 |
| 2025-11-24 | 609.50 | 609.50 | 595.50 | 602.88 | 602.88 | 10,108 |
| 2025-11-21 | 608.00 | 611.00 | 600.50 | 604.98 | 604.98 | 60,018 |
| 2025-11-20 | 622.00 | 625.50 | 614.50 | 621.78 | 621.78 | 22,525 |
| 2025-11-19 | 625.50 | 628.00 | 620.50 | 622.82 | 622.82 | 2,756 |
| 2025-11-18 | 614.50 | 617.50 | 605.00 | 612.22 | 612.22 | 5,205 |
| 2025-11-17 | 638.00 | 640.00 | 622.00 | 632.77 | 632.77 | 3,624 |
| 2025-11-14 | 620.00 | 640.00 | 617.50 | 627.23 | 627.23 | 3,063 |
| 2025-11-13 | 614.50 | 627.50 | 614.50 | 626.84 | 626.84 | 10,245 |
| 2025-11-12 | 625.25 | 625.25 | 611.00 | 618.70 | 618.70 | 5,577 |
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.