Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 558.00 | 558.00 | 545.50 | 553.00 | 553.00 | 320 |
| 2024-11-27 | 557.00 | 558.00 | 543.50 | 550.00 | 550.00 | 3,206 |
| 2024-11-26 | 568.50 | 568.50 | 559.50 | 559.50 | 559.50 | 2,561 |
| 2024-11-25 | 570.00 | 572.00 | 564.00 | 570.00 | 570.00 | 5,319 |
| 2024-11-22 | 569.50 | 572.50 | 568.00 | 572.50 | 572.50 | 839 |
| 2024-11-21 | 552.00 | 560.00 | 548.50 | 560.00 | 560.00 | 1,523 |
| 2024-11-20 | 556.50 | 556.50 | 545.00 | 551.00 | 551.00 | 650 |
| 2024-11-19 | 550.00 | 550.00 | 531.00 | 544.50 | 544.50 | 3,011 |
| 2024-11-18 | 558.50 | 561.09 | 545.50 | 545.50 | 545.50 | 1,629 |
| 2024-11-15 | 591.00 | 606.50 | 572.00 | 572.00 | 572.00 | 88,465 |
| 2024-11-14 | 617.00 | 617.00 | 605.00 | 605.00 | 605.00 | 155 |
| 2024-11-13 | 611.50 | 611.50 | 602.00 | 608.50 | 608.50 | 3,284 |
| 2024-11-12 | 613.50 | 623.00 | 612.50 | 618.00 | 618.00 | 1,157 |
| 2024-11-11 | 626.00 | 636.00 | 626.00 | 629.50 | 629.50 | 1,666 |
| 2024-11-08 | 626.50 | 632.00 | 601.00 | 615.00 | 615.00 | 617 |
| 2024-11-07 | 612.00 | 626.50 | 585.00 | 626.50 | 626.50 | 2,030 |
| 2024-11-06 | 604.00 | 604.50 | 592.00 | 599.00 | 599.00 | 351 |
| 2024-11-05 | 590.50 | 597.50 | 590.50 | 597.00 | 597.00 | 289 |
| 2024-11-04 | 602.00 | 606.00 | 597.50 | 597.50 | 597.50 | 539 |
| 2024-11-01 | 594.00 | 598.50 | 593.50 | 597.50 | 597.50 | 76 |
| 2024-10-31 | 601.50 | 601.50 | 593.50 | 598.50 | 598.50 | 830 |
| 2024-10-30 | 611.00 | 611.00 | 597.50 | 605.50 | 605.50 | 473 |
| 2024-10-29 | 613.50 | 619.50 | 612.50 | 614.00 | 614.00 | 1,045 |
| 2024-10-28 | 604.00 | 612.50 | 600.50 | 609.00 | 609.00 | 2,049 |
| 2024-10-25 | 602.00 | 612.50 | 602.00 | 610.00 | 610.00 | 2,243 |
| 2024-10-24 | 589.00 | 602.00 | 589.00 | 596.00 | 596.00 | 1,712 |
| 2024-10-23 | 591.00 | 600.00 | 588.50 | 593.00 | 593.00 | 57,045 |
| 2024-10-22 | 589.50 | 603.00 | 566.50 | 591.00 | 591.00 | 8,693 |
| 2024-10-21 | 655.00 | 656.50 | 649.50 | 653.23 | 653.23 | 3,284 |
| 2024-10-18 | 636.00 | 653.00 | 636.00 | 650.00 | 650.00 | 725 |
| 2024-10-17 | 642.00 | 650.00 | 638.50 | 644.36 | 644.36 | 2,679 |
| 2024-10-16 | 644.00 | 649.50 | 635.50 | 637.50 | 637.50 | 1,453 |
| 2024-10-15 | 656.50 | 664.00 | 649.00 | 654.00 | 654.00 | 1,313 |
| 2024-10-14 | 653.00 | 658.50 | 650.50 | 657.50 | 657.50 | 97,566 |
| 2024-10-11 | 648.50 | 657.50 | 638.00 | 655.00 | 655.00 | 1,749 |
| 2024-10-10 | 620.50 | 653.50 | 607.50 | 651.50 | 651.50 | 2,825 |
| 2024-10-09 | 621.50 | 621.50 | 604.00 | 610.50 | 610.50 | 427 |
| 2024-10-08 | 607.50 | 614.00 | 603.50 | 611.00 | 611.00 | 939 |
| 2024-10-07 | 642.50 | 642.50 | 598.00 | 601.77 | 601.77 | 6,543 |
| 2024-10-04 | 652.00 | 659.00 | 646.00 | 657.50 | 657.50 | 587 |
| 2024-10-03 | 632.50 | 644.00 | 626.50 | 643.50 | 643.50 | 2,058 |
| 2024-10-02 | 634.00 | 634.50 | 632.00 | 634.50 | 634.50 | 174 |
| 2024-10-01 | 642.00 | 659.00 | 642.00 | 651.00 | 651.00 | 712 |
| 2024-09-30 | 654.50 | 654.50 | 638.50 | 642.50 | 642.50 | 1,531 |
| 2024-09-27 | 648.00 | 648.00 | 637.00 | 642.62 | 642.62 | 3,020 |
| 2024-09-26 | 647.50 | 651.00 | 645.00 | 648.50 | 648.50 | 331 |
| 2024-09-25 | 624.00 | 637.00 | 623.00 | 636.00 | 636.00 | 1,518 |
| 2024-09-24 | 635.00 | 639.00 | 618.00 | 633.50 | 633.50 | 116,890 |
| 2024-09-23 | 677.50 | 677.50 | 631.00 | 648.00 | 648.00 | 1,818 |
| 2024-09-20 | 674.50 | 677.50 | 668.00 | 672.00 | 672.00 | 915 |
| 2024-09-19 | 662.00 | 667.00 | 653.50 | 659.73 | 659.73 | 1,379 |
| 2024-09-18 | 655.50 | 665.50 | 655.50 | 665.50 | 665.50 | 23,601 |
| 2024-09-17 | 670.00 | 670.00 | 665.50 | 666.00 | 666.00 | 300 |
| 2024-09-16 | 684.00 | 684.00 | 672.00 | 673.50 | 673.50 | 656 |
| 2024-09-13 | 685.50 | 689.50 | 685.00 | 685.50 | 685.50 | 934 |
| 2024-09-12 | 695.50 | 696.50 | 682.00 | 686.50 | 686.50 | 158 |
| 2024-09-11 | 686.50 | 688.00 | 675.50 | 682.08 | 682.08 | 3,431 |
| 2024-09-10 | 682.00 | 692.50 | 682.00 | 690.93 | 690.93 | 661 |
| 2024-09-09 | 679.00 | 689.00 | 678.00 | 684.00 | 684.00 | 288 |
| 2024-09-06 | 686.50 | 694.50 | 676.00 | 685.18 | 685.18 | 1,225 |
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.