Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 665.00 | 675.50 | 665.00 | 672.50 | 672.50 | 1,907 |
| 2025-08-18 | 662.50 | 668.00 | 662.00 | 668.00 | 668.00 | 294 |
| 2025-08-15 | 651.00 | 654.25 | 648.50 | 649.00 | 649.00 | 3,989 |
| 2025-08-14 | 642.50 | 651.00 | 642.50 | 651.00 | 651.00 | 722 |
| 2025-08-13 | 639.50 | 641.50 | 637.50 | 639.75 | 639.75 | 103,243 |
| 2025-08-12 | 638.50 | 638.50 | 632.00 | 635.50 | 635.50 | 3,164 |
| 2025-08-11 | 637.50 | 645.25 | 637.00 | 640.50 | 640.50 | 59,863 |
| 2025-08-08 | 650.00 | 651.00 | 641.00 | 641.00 | 641.00 | 6,095 |
| 2025-08-07 | 654.00 | 665.75 | 651.75 | 655.50 | 655.50 | 2,704 |
| 2025-08-06 | 668.00 | 673.00 | 652.50 | 652.50 | 652.50 | 4,840 |
| 2025-08-05 | 683.00 | 686.00 | 658.00 | 665.50 | 665.50 | 2,654 |
| 2025-08-04 | 669.50 | 675.25 | 668.00 | 668.50 | 668.50 | 564 |
| 2025-08-01 | 670.00 | 670.00 | 654.50 | 668.50 | 668.50 | 5,214 |
| 2025-07-31 | 703.00 | 703.00 | 685.50 | 686.00 | 686.00 | 787 |
| 2025-07-30 | 712.25 | 716.00 | 702.50 | 703.50 | 703.50 | 1,293 |
| 2025-07-29 | 721.00 | 721.00 | 712.50 | 712.50 | 712.50 | 201 |
| 2025-07-28 | 726.50 | 726.50 | 708.50 | 710.00 | 710.00 | 1,837 |
| 2025-07-25 | 716.50 | 723.00 | 705.50 | 707.50 | 707.50 | 1,818 |
| 2025-07-24 | 716.50 | 740.00 | 710.50 | 729.00 | 729.00 | 79,330 |
| 2025-07-23 | 698.75 | 712.50 | 698.75 | 704.50 | 704.50 | 3,035 |
| 2025-07-22 | 706.50 | 710.00 | 694.50 | 697.00 | 697.00 | 673 |
| 2025-07-21 | 712.00 | 715.00 | 702.00 | 707.84 | 707.84 | 148,790 |
| 2025-07-18 | 692.00 | 702.00 | 689.50 | 694.65 | 694.65 | 5,053 |
| 2025-07-17 | 648.50 | 700.00 | 648.50 | 684.75 | 684.75 | 6,757 |
| 2025-07-16 | 684.50 | 690.50 | 680.50 | 686.83 | 686.83 | 3,033 |
| 2025-07-15 | 694.00 | 694.50 | 679.25 | 686.93 | 686.93 | 3,377 |
| 2025-07-14 | 673.00 | 687.00 | 673.00 | 677.35 | 677.35 | 6,924 |
| 2025-07-11 | 680.00 | 683.50 | 673.75 | 676.93 | 676.93 | 14,458 |
| 2025-07-10 | 677.00 | 681.50 | 672.50 | 675.69 | 675.69 | 3,860 |
| 2025-07-09 | 662.00 | 671.75 | 657.00 | 663.49 | 663.49 | 8,043 |
| 2025-07-08 | 678.00 | 679.50 | 664.00 | 672.08 | 672.08 | 3,044 |
| 2025-07-07 | 665.50 | 680.50 | 665.50 | 672.65 | 672.65 | 6,303 |
| 2025-07-04 | 634.25 | 646.50 | 634.25 | 642.10 | 642.10 | 6,548 |
| 2025-07-03 | 618.00 | 631.50 | 618.00 | 624.83 | 624.83 | 6,027 |
| 2025-07-02 | 606.00 | 618.00 | 604.50 | 610.22 | 610.22 | 3,198 |
| 2025-07-01 | 606.00 | 611.75 | 596.00 | 602.58 | 602.58 | 5,327 |
| 2025-06-30 | 607.50 | 611.00 | 604.00 | 607.32 | 607.32 | 6,477 |
| 2025-06-27 | 594.00 | 607.50 | 594.00 | 602.20 | 602.20 | 4,685 |
| 2025-06-26 | 595.75 | 602.00 | 591.75 | 596.86 | 596.86 | 1,151 |
| 2025-06-25 | 587.00 | 598.50 | 583.00 | 591.94 | 591.94 | 281,634 |
| 2025-06-24 | 603.25 | 604.75 | 587.25 | 595.15 | 595.15 | 10,786 |
| 2025-06-23 | 591.00 | 604.00 | 589.00 | 597.25 | 597.25 | 7,523 |
| 2025-06-20 | 579.64 | 579.64 | 579.64 | 579.64 | 579.64 | 0 |
| 2025-06-19 | 583.25 | 583.25 | 576.50 | 579.64 | 579.64 | 3,518 |
| 2025-06-18 | 597.00 | 604.50 | 583.00 | 591.95 | 591.95 | 3,702 |
| 2025-06-17 | 597.50 | 599.00 | 587.50 | 594.57 | 594.57 | 6,169 |
| 2025-06-16 | 603.75 | 604.50 | 596.50 | 599.94 | 599.94 | 1,986 |
| 2025-06-13 | 588.00 | 617.00 | 580.00 | 603.79 | 603.79 | 18,336 |
| 2025-06-12 | 617.00 | 623.00 | 611.00 | 611.77 | 611.77 | 5,757 |
| 2025-06-11 | 636.25 | 636.25 | 616.00 | 622.04 | 622.04 | 5,594 |
| 2025-06-10 | 662.50 | 672.00 | 653.50 | 663.98 | 663.98 | 115,759 |
| 2025-06-09 | 660.00 | 669.00 | 658.00 | 661.58 | 661.58 | 6,860 |
| 2025-06-06 | 633.14 | 633.14 | 633.14 | 633.14 | 633.14 | 0 |
| 2025-06-05 | 631.50 | 640.00 | 628.00 | 633.14 | 633.14 | 3,400 |
| 2025-06-04 | 650.00 | 686.00 | 640.50 | 652.00 | 652.00 | 26,772 |
| 2025-06-03 | 523.00 | 523.00 | 513.25 | 513.25 | 513.25 | 8,508 |
| 2025-06-02 | 517.00 | 521.50 | 514.00 | 516.50 | 516.50 | 2,284 |
| 2025-05-30 | 501.50 | 514.50 | 501.50 | 509.24 | 509.24 | 358,005 |
| 2025-05-29 | 510.46 | 510.46 | 510.46 | 510.46 | 510.46 | 0 |
| 2025-05-28 | 511.00 | 511.00 | 505.00 | 510.46 | 510.46 | 1,677 |
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.