Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 658.00 | 667.50 | 658.00 | 664.67 | 664.67 | 1,549 |
| 2025-02-27 | 654.50 | 663.50 | 654.00 | 663.50 | 663.50 | 947 |
| 2025-02-26 | 656.00 | 659.00 | 653.50 | 656.00 | 656.00 | 1,430 |
| 2025-02-25 | 649.00 | 660.00 | 647.00 | 651.00 | 651.00 | 1,411 |
| 2025-02-24 | 642.50 | 644.50 | 640.50 | 644.50 | 644.50 | 867 |
| 2025-02-21 | 648.00 | 654.50 | 638.50 | 639.50 | 639.50 | 367 |
| 2025-02-20 | 647.00 | 657.00 | 647.00 | 657.00 | 657.00 | 1,162 |
| 2025-02-19 | 646.50 | 662.50 | 646.50 | 659.50 | 659.50 | 1,321 |
| 2025-02-18 | 648.50 | 652.00 | 638.50 | 643.50 | 643.50 | 1,168 |
| 2025-02-17 | 608.50 | 629.00 | 608.50 | 622.50 | 622.50 | 294 |
| 2025-02-14 | 595.00 | 614.50 | 595.00 | 599.50 | 599.50 | 516 |
| 2025-02-13 | 600.00 | 626.00 | 600.00 | 614.50 | 614.50 | 1,510 |
| 2025-02-12 | 588.50 | 593.00 | 588.50 | 593.00 | 593.00 | 202 |
| 2025-02-11 | 591.50 | 591.50 | 589.00 | 589.00 | 589.00 | 94 |
| 2025-02-10 | 596.50 | 601.00 | 596.50 | 601.00 | 601.00 | 553 |
| 2025-02-07 | 603.00 | 607.50 | 601.00 | 601.50 | 601.50 | 730 |
| 2025-02-06 | 610.00 | 610.00 | 604.00 | 606.25 | 606.25 | 362 |
| 2025-02-05 | 595.50 | 608.50 | 595.00 | 608.00 | 608.00 | 305 |
| 2025-02-04 | 589.50 | 592.50 | 586.50 | 592.50 | 592.50 | 336 |
| 2025-02-03 | 584.00 | 594.00 | 583.00 | 594.00 | 594.00 | 622 |
| 2025-01-31 | 600.00 | 604.50 | 594.00 | 596.00 | 596.00 | 425 |
| 2025-01-30 | 581.00 | 599.50 | 581.00 | 599.50 | 599.50 | 651 |
| 2025-01-29 | 581.00 | 583.50 | 578.00 | 580.50 | 580.50 | 508 |
| 2025-01-28 | 573.50 | 584.00 | 572.00 | 579.00 | 579.00 | 959 |
| 2025-01-27 | 555.00 | 560.00 | 547.50 | 557.50 | 557.50 | 1,739 |
| 2025-01-24 | 583.00 | 583.00 | 555.50 | 557.00 | 557.00 | 1,208 |
| 2025-01-23 | 593.00 | 613.50 | 563.50 | 596.00 | 596.00 | 4,248 |
| 2025-01-22 | 591.00 | 597.50 | 591.00 | 597.50 | 597.50 | 674 |
| 2025-01-21 | 567.50 | 585.00 | 567.50 | 585.00 | 585.00 | 868 |
| 2025-01-20 | 579.00 | 579.00 | 570.00 | 570.00 | 570.00 | 111 |
| 2025-01-17 | 584.50 | 585.50 | 566.50 | 566.50 | 566.50 | 225,914 |
| 2025-01-16 | 574.50 | 584.00 | 573.00 | 583.00 | 583.00 | 1,539 |
| 2025-01-15 | 575.50 | 575.50 | 556.50 | 566.00 | 566.00 | 376 |
| 2025-01-14 | 581.00 | 591.00 | 580.00 | 580.00 | 580.00 | 409 |
| 2025-01-13 | 590.00 | 592.50 | 583.00 | 586.00 | 586.00 | 388 |
| 2025-01-10 | 595.50 | 603.00 | 595.50 | 603.00 | 603.00 | 484 |
| 2025-01-09 | 595.00 | 596.00 | 589.00 | 595.00 | 595.00 | 697 |
| 2025-01-08 | 594.50 | 597.50 | 588.00 | 595.50 | 595.50 | 209 |
| 2025-01-07 | 589.00 | 589.00 | 581.00 | 587.00 | 587.00 | 93 |
| 2025-01-03 | 584.00 | 591.00 | 581.50 | 588.00 | 588.00 | 96,338 |
| 2025-01-02 | 573.50 | 584.50 | 569.00 | 584.50 | 584.50 | 537 |
| 2024-12-30 | 570.00 | 573.00 | 561.50 | 563.85 | 563.85 | 2,565 |
| 2024-12-27 | 578.50 | 581.00 | 574.50 | 574.50 | 574.50 | 521 |
| 2024-12-23 | 563.50 | 573.50 | 563.50 | 566.50 | 566.50 | 435 |
| 2024-12-20 | 562.50 | 562.50 | 544.50 | 550.93 | 550.93 | 768 |
| 2024-12-19 | 566.00 | 568.38 | 565.00 | 568.38 | 568.38 | 175 |
| 2024-12-18 | 567.50 | 577.00 | 567.50 | 572.18 | 572.18 | 335 |
| 2024-12-17 | 561.50 | 564.00 | 553.00 | 563.50 | 563.50 | 730 |
| 2024-12-16 | 556.50 | 564.50 | 549.50 | 563.50 | 563.50 | 802 |
| 2024-12-13 | 560.50 | 560.50 | 550.50 | 550.50 | 550.50 | 625 |
| 2024-12-12 | 561.50 | 561.50 | 557.00 | 560.16 | 560.16 | 273 |
| 2024-12-11 | 561.00 | 563.50 | 559.00 | 561.96 | 561.96 | 1,150 |
| 2024-12-10 | 565.00 | 568.00 | 561.00 | 563.00 | 563.00 | 884 |
| 2024-12-09 | 545.50 | 562.50 | 543.00 | 561.50 | 561.50 | 317 |
| 2024-12-06 | 549.00 | 549.00 | 533.50 | 547.50 | 547.50 | 474 |
| 2024-12-05 | 549.00 | 552.00 | 543.00 | 546.50 | 546.50 | 1,619 |
| 2024-12-04 | 557.50 | 557.50 | 539.00 | 554.50 | 554.50 | 3,835 |
| 2024-12-03 | 548.50 | 558.00 | 548.00 | 556.00 | 556.00 | 1,541 |
| 2024-12-02 | 560.00 | 572.50 | 544.50 | 548.50 | 548.50 | 2,485 |
| 2024-11-29 | 559.00 | 565.00 | 559.00 | 564.50 | 564.50 | 348 |
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.