Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 511.00 | 511.00 | 505.00 | 510.46 | 510.46 | 1,677 |
| 2025-05-27 | 517.00 | 523.00 | 511.50 | 516.23 | 516.23 | 985 |
| 2025-05-26 | 511.00 | 519.00 | 511.00 | 515.44 | 515.44 | 1,270 |
| 2025-05-23 | 516.00 | 516.00 | 496.80 | 507.26 | 507.26 | 22,330 |
| 2025-05-22 | 524.00 | 524.00 | 510.00 | 515.89 | 515.89 | 4,955 |
| 2025-05-21 | 528.50 | 533.00 | 522.75 | 528.26 | 528.26 | 7,803 |
| 2025-05-20 | 541.00 | 544.00 | 533.50 | 537.58 | 537.58 | 7,570 |
| 2025-05-19 | 547.00 | 552.00 | 533.25 | 540.88 | 540.88 | 2,359 |
| 2025-05-16 | 550.00 | 550.00 | 534.00 | 538.88 | 538.88 | 5,122 |
| 2025-05-15 | 580.00 | 580.00 | 534.00 | 547.25 | 547.25 | 13,592 |
| 2025-05-14 | 628.00 | 636.00 | 616.50 | 618.00 | 618.00 | 35,549 |
| 2025-05-13 | 641.00 | 642.50 | 621.50 | 621.50 | 621.50 | 4,124 |
| 2025-05-12 | 622.00 | 650.00 | 598.00 | 630.50 | 630.50 | 28,287 |
| 2025-05-09 | 665.50 | 670.00 | 660.75 | 668.50 | 668.50 | 9,062 |
| 2025-05-08 | 659.00 | 662.00 | 650.50 | 659.50 | 659.50 | 45,018 |
| 2025-05-07 | 658.00 | 661.50 | 656.50 | 660.00 | 660.00 | 207 |
| 2025-05-06 | 659.00 | 668.50 | 659.00 | 663.02 | 663.02 | 199,469 |
| 2025-05-02 | 620.50 | 631.00 | 620.50 | 626.82 | 626.82 | 2,423 |
| 2025-05-01 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0 |
| 2025-04-30 | 593.00 | 621.00 | 593.00 | 621.00 | 621.00 | 3,447 |
| 2025-04-29 | 591.00 | 591.00 | 582.50 | 588.25 | 588.25 | 1,457 |
| 2025-04-28 | 581.50 | 591.00 | 580.00 | 584.50 | 584.50 | 276 |
| 2025-04-25 | 587.50 | 592.00 | 587.00 | 588.42 | 588.42 | 45,772 |
| 2025-04-24 | 579.00 | 591.00 | 579.00 | 587.48 | 587.48 | 303 |
| 2025-04-23 | 571.50 | 590.50 | 570.00 | 580.50 | 580.50 | 75,924 |
| 2025-04-22 | 546.50 | 562.00 | 546.50 | 562.00 | 562.00 | 1,151 |
| 2025-04-17 | 559.25 | 567.00 | 559.25 | 564.00 | 564.00 | 240,158 |
| 2025-04-16 | 561.00 | 562.00 | 554.50 | 558.68 | 558.68 | 1,551 |
| 2025-04-15 | 562.00 | 575.00 | 560.00 | 570.50 | 570.50 | 348 |
| 2025-04-14 | 557.75 | 560.00 | 552.00 | 557.39 | 557.39 | 2,717 |
| 2025-04-11 | 538.50 | 544.00 | 530.00 | 544.00 | 544.00 | 2,794 |
| 2025-04-10 | 542.50 | 553.00 | 541.00 | 543.00 | 543.00 | 1,410 |
| 2025-04-09 | 522.50 | 522.50 | 497.40 | 505.12 | 505.12 | 9,248 |
| 2025-04-08 | 531.00 | 540.50 | 526.50 | 540.50 | 540.50 | 104 |
| 2025-04-07 | 504.50 | 535.50 | 504.00 | 509.99 | 509.99 | 2,133 |
| 2025-04-04 | 562.50 | 565.00 | 540.00 | 565.00 | 565.00 | 241,413 |
| 2025-04-03 | 580.00 | 594.00 | 555.00 | 566.00 | 566.00 | 41,600 |
| 2025-04-02 | 573.50 | 575.50 | 562.00 | 568.98 | 568.98 | 20,893 |
| 2025-04-01 | 575.00 | 581.50 | 574.50 | 580.50 | 580.50 | 37,452 |
| 2025-03-31 | 567.00 | 573.00 | 563.00 | 567.50 | 567.50 | 37,704 |
| 2025-03-28 | 585.50 | 589.00 | 584.13 | 584.13 | 584.13 | 75 |
| 2025-03-27 | 594.00 | 594.00 | 574.00 | 588.18 | 588.18 | 594 |
| 2025-03-26 | 628.00 | 630.00 | 597.00 | 597.00 | 597.00 | 97,676 |
| 2025-03-25 | 637.50 | 640.00 | 630.27 | 631.79 | 631.79 | 403,277 |
| 2025-03-24 | 623.00 | 639.43 | 621.43 | 639.43 | 639.43 | 367 |
| 2025-03-21 | 619.00 | 619.00 | 612.50 | 613.50 | 613.50 | 176 |
| 2025-03-20 | 610.00 | 622.50 | 609.50 | 617.50 | 617.50 | 933 |
| 2025-03-19 | 601.00 | 605.50 | 597.50 | 604.50 | 604.50 | 677 |
| 2025-03-18 | 610.00 | 610.00 | 591.00 | 592.00 | 592.00 | 246 |
| 2025-03-17 | 610.00 | 610.00 | 608.50 | 608.50 | 608.50 | 58 |
| 2025-03-14 | 595.50 | 606.05 | 590.50 | 606.05 | 606.05 | 251 |
| 2025-03-13 | 577.50 | 587.00 | 577.50 | 580.04 | 580.04 | 39,415 |
| 2025-03-12 | 573.00 | 588.50 | 573.00 | 584.00 | 584.00 | 2,320 |
| 2025-03-11 | 583.50 | 587.50 | 565.00 | 572.41 | 572.41 | 1,071 |
| 2025-03-10 | 610.00 | 610.00 | 583.50 | 587.52 | 587.52 | 1,354 |
| 2025-03-07 | 612.00 | 614.00 | 610.00 | 611.05 | 611.05 | 588 |
| 2025-03-06 | 626.50 | 626.50 | 611.00 | 621.15 | 621.15 | 916 |
| 2025-03-05 | 641.00 | 646.00 | 628.00 | 628.00 | 628.00 | 676 |
| 2025-03-04 | 665.50 | 665.50 | 636.50 | 638.43 | 638.43 | 3,522 |
| 2025-03-03 | 667.50 | 679.50 | 661.00 | 674.70 | 674.70 | 4,619 |
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.