Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 615.50 | 619.00 | 605.00 | 614.98 | 614.98 | 4,353 |
| 2025-11-10 | 611.00 | 630.00 | 602.00 | 623.17 | 623.17 | 16,848 |
| 2025-11-07 | 552.50 | 558.00 | 543.00 | 552.06 | 552.06 | 17,273 |
| 2025-11-06 | 542.00 | 570.00 | 542.00 | 552.29 | 552.29 | 12,092 |
| 2025-11-05 | 609.00 | 609.00 | 591.00 | 593.50 | 593.50 | 7,155 |
| 2025-11-04 | 624.25 | 624.25 | 609.00 | 612.75 | 612.75 | 6,967 |
| 2025-11-03 | 634.50 | 637.00 | 627.50 | 633.11 | 633.11 | 5,304 |
| 2025-10-31 | 630.75 | 630.75 | 626.00 | 627.25 | 627.25 | 304 |
| 2025-10-30 | 614.00 | 624.50 | 613.50 | 618.40 | 618.40 | 2,243 |
| 2025-10-29 | 619.50 | 623.00 | 617.00 | 620.00 | 620.00 | 2,761 |
| 2025-10-28 | 624.50 | 624.50 | 617.00 | 618.50 | 618.50 | 1,344 |
| 2025-10-27 | 618.00 | 623.00 | 611.00 | 623.00 | 623.00 | 464 |
| 2025-10-24 | 627.50 | 636.75 | 615.75 | 620.50 | 620.50 | 18,233 |
| 2025-10-23 | 655.00 | 655.00 | 645.50 | 649.00 | 649.00 | 818 |
| 2025-10-22 | 655.00 | 664.00 | 654.50 | 659.20 | 659.20 | 2,515 |
| 2025-10-21 | 663.25 | 668.00 | 658.75 | 660.39 | 660.39 | 76,827 |
| 2025-10-20 | 664.00 | 666.00 | 660.50 | 663.00 | 663.00 | 2,017 |
| 2025-10-17 | 657.50 | 666.50 | 652.25 | 663.50 | 663.50 | 2,729 |
| 2025-10-16 | 676.75 | 676.75 | 661.00 | 661.50 | 661.50 | 14,272 |
| 2025-10-15 | 670.00 | 670.00 | 662.50 | 666.00 | 666.00 | 4,378 |
| 2025-10-14 | 679.75 | 685.00 | 664.50 | 666.50 | 666.50 | 1,378 |
| 2025-10-13 | 690.00 | 697.50 | 688.00 | 694.18 | 694.18 | 584 |
| 2025-10-10 | 702.00 | 706.50 | 697.00 | 697.00 | 697.00 | 9,245 |
| 2025-10-09 | 683.75 | 695.50 | 681.75 | 694.00 | 694.00 | 422 |
| 2025-10-08 | 692.00 | 692.00 | 686.00 | 690.50 | 690.50 | 968 |
| 2025-10-07 | 685.50 | 689.00 | 682.50 | 682.50 | 682.50 | 1,095 |
| 2025-10-06 | 688.50 | 691.00 | 687.50 | 688.06 | 688.06 | 2,279 |
| 2025-10-03 | 693.00 | 693.00 | 682.25 | 686.00 | 686.00 | 838 |
| 2025-10-02 | 694.00 | 700.00 | 677.50 | 677.50 | 677.50 | 1,988 |
| 2025-10-01 | 686.00 | 695.00 | 686.00 | 690.50 | 690.50 | 1,378 |
| 2025-09-30 | 678.00 | 688.00 | 677.50 | 679.51 | 679.51 | 3,662 |
| 2025-09-29 | 675.00 | 677.00 | 670.50 | 673.89 | 673.89 | 1,038 |
| 2025-09-26 | 648.50 | 670.50 | 648.50 | 657.33 | 657.33 | 2,080 |
| 2025-09-25 | 673.00 | 679.50 | 663.00 | 667.75 | 667.75 | 37,113 |
| 2025-09-24 | 679.00 | 686.00 | 679.00 | 682.00 | 682.00 | 4,679 |
| 2025-09-23 | 693.00 | 697.00 | 684.50 | 684.50 | 684.50 | 2,002 |
| 2025-09-22 | 707.50 | 707.50 | 698.00 | 700.00 | 700.00 | 1,774 |
| 2025-09-19 | 698.50 | 714.00 | 697.00 | 711.00 | 711.00 | 2,048 |
| 2025-09-18 | 695.00 | 699.25 | 693.00 | 694.00 | 694.00 | 3,124 |
| 2025-09-17 | 696.00 | 702.00 | 689.75 | 691.50 | 691.50 | 9,378 |
| 2025-09-16 | 698.50 | 702.00 | 693.50 | 693.50 | 693.50 | 1,056 |
| 2025-09-15 | 732.50 | 732.50 | 689.50 | 689.50 | 689.50 | 479 |
| 2025-09-12 | 731.50 | 740.50 | 730.50 | 733.00 | 733.00 | 6,308 |
| 2025-09-11 | 742.50 | 749.00 | 730.50 | 730.50 | 730.50 | 51,003 |
| 2025-09-10 | 735.00 | 735.00 | 721.50 | 724.50 | 724.50 | 1,212 |
| 2025-09-09 | 720.00 | 734.00 | 720.00 | 728.00 | 728.00 | 11,063 |
| 2025-09-08 | 731.00 | 731.50 | 722.50 | 728.00 | 728.00 | 5,609 |
| 2025-09-05 | 726.00 | 729.00 | 718.50 | 723.00 | 723.00 | 9,707 |
| 2025-09-04 | 722.50 | 727.00 | 714.00 | 725.00 | 725.00 | 2,388 |
| 2025-09-03 | 724.00 | 738.50 | 718.00 | 720.50 | 720.50 | 3,521 |
| 2025-09-02 | 712.50 | 726.50 | 709.00 | 718.50 | 718.50 | 2,814 |
| 2025-09-01 | 720.00 | 723.75 | 712.75 | 717.00 | 717.00 | 1,168 |
| 2025-08-29 | 731.25 | 731.25 | 720.00 | 720.50 | 720.50 | 429 |
| 2025-08-28 | 718.00 | 727.50 | 717.50 | 718.50 | 718.50 | 6,957 |
| 2025-08-27 | 703.50 | 712.50 | 700.50 | 711.00 | 711.00 | 909 |
| 2025-08-26 | 705.00 | 716.00 | 703.50 | 709.00 | 709.00 | 3,198 |
| 2025-08-25 | 703.50 | 708.00 | 697.50 | 697.50 | 697.50 | 70,229 |
| 2025-08-22 | 687.50 | 698.00 | 685.50 | 696.50 | 696.50 | 5,161 |
| 2025-08-21 | 681.00 | 691.50 | 678.00 | 690.75 | 690.75 | 147,412 |
| 2025-08-20 | 671.50 | 675.00 | 670.00 | 674.50 | 674.50 | 1,953 |
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.