Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 655.50 | 665.50 | 655.50 | 665.50 | 665.50 | 21,398 |
| 2026-10-19 | 647.50 | 649.00 | 645.50 | 647.00 | 647.00 | 396 |
| 2026-10-16 | 637.50 | 646.00 | 637.50 | 646.00 | 646.00 | 55 |
| 2026-10-15 | 633.50 | 643.50 | 628.00 | 643.50 | 643.50 | 258 |
| 2026-10-14 | 623.00 | 639.25 | 623.00 | 637.50 | 637.50 | 3,341 |
| 2026-10-13 | 635.00 | 641.50 | 627.00 | 633.00 | 633.00 | 89,666 |
| 2026-10-12 | 637.00 | 645.00 | 631.00 | 639.00 | 639.00 | 15,404 |
| 2026-10-09 | 640.50 | 652.00 | 640.50 | 643.25 | 643.25 | 1,270 |
| 2026-10-08 | 634.50 | 639.00 | 629.00 | 629.00 | 629.00 | 3,973 |
| 2026-10-07 | 636.00 | 647.50 | 636.00 | 640.50 | 640.50 | 1,957 |
| 2026-10-06 | 640.00 | 667.50 | 635.50 | 639.50 | 639.50 | 7,596 |
| 2026-10-05 | 626.25 | 649.50 | 622.00 | 633.50 | 633.50 | 8,594 |
| 2026-10-02 | 616.75 | 620.00 | 616.75 | 618.50 | 618.50 | 4,646 |
| 2026-10-01 | 622.25 | 632.00 | 621.50 | 632.00 | 632.00 | 10,054 |
| 2026-09-30 | 629.50 | 633.50 | 625.00 | 629.50 | 629.50 | 4,677 |
| 2026-09-29 | 637.50 | 640.50 | 625.50 | 632.00 | 632.00 | 85,635 |
| 2026-09-28 | 627.00 | 630.50 | 622.00 | 630.25 | 630.25 | 3,780 |
| 2026-09-25 | 618.50 | 627.50 | 613.50 | 617.00 | 617.00 | 10,055 |
| 2026-09-24 | 620.50 | 620.75 | 616.50 | 620.75 | 620.75 | 1,095 |
| 2026-09-23 | 631.00 | 631.00 | 622.50 | 626.00 | 626.00 | 159 |
| 2026-09-22 | 611.00 | 628.00 | 610.50 | 628.00 | 628.00 | 7,654 |
| 2026-09-21 | 600.00 | 618.50 | 600.00 | 618.50 | 618.50 | 1,088 |
| 2026-09-18 | 590.00 | 609.50 | 590.00 | 604.00 | 604.00 | 210 |
| 2026-09-17 | 581.50 | 586.50 | 578.50 | 579.96 | 579.96 | 1,198 |
| 2026-09-16 | 596.25 | 596.25 | 575.00 | 577.50 | 577.50 | 786 |
| 2026-09-15 | 594.50 | 599.00 | 587.50 | 592.75 | 592.75 | 1,407 |
| 2026-09-14 | 597.50 | 600.00 | 592.25 | 592.50 | 592.50 | 455 |
| 2026-09-11 | 593.00 | 595.00 | 582.50 | 584.77 | 584.77 | 41,164 |
| 2026-09-10 | 583.50 | 590.50 | 583.50 | 586.99 | 586.99 | 671 |
| 2026-09-09 | 585.50 | 588.00 | 578.50 | 587.49 | 587.49 | 754 |
| 2026-09-08 | 580.50 | 598.00 | 580.50 | 583.48 | 583.48 | 43,592 |
| 2026-09-07 | 579.50 | 581.25 | 577.50 | 577.50 | 577.50 | 1,724 |
| 2026-09-04 | 601.00 | 601.00 | 588.50 | 588.50 | 588.50 | 2,812 |
| 2026-09-03 | 603.00 | 607.50 | 595.00 | 595.00 | 595.00 | 78,561 |
| 2026-09-02 | 591.50 | 605.00 | 591.50 | 601.00 | 601.00 | 13,254 |
| 2026-09-01 | 578.50 | 597.00 | 578.50 | 584.00 | 584.00 | 88,023 |
| 2026-08-31 | 594.00 | 594.00 | 583.50 | 583.50 | 583.50 | 3,423 |
| 2026-08-28 | 602.00 | 605.50 | 597.00 | 602.57 | 602.57 | 3,403 |
| 2026-08-27 | 601.50 | 603.00 | 599.50 | 601.00 | 601.00 | 5,259 |
| 2026-08-26 | 614.50 | 614.50 | 605.00 | 609.98 | 609.98 | 1,554 |
| 2026-08-25 | 610.50 | 616.00 | 610.50 | 615.00 | 615.00 | 1,830 |
| 2026-08-24 | 625.50 | 626.50 | 611.00 | 611.26 | 611.26 | 333 |
| 2026-08-21 | 630.00 | 630.00 | 620.75 | 622.72 | 622.72 | 1,763 |
| 2026-08-20 | 640.00 | 640.00 | 628.50 | 632.64 | 632.64 | 6,091 |
| 2026-08-19 | 624.50 | 632.50 | 624.50 | 631.00 | 631.00 | 125 |
| 2026-08-18 | 616.25 | 629.00 | 616.25 | 617.98 | 617.98 | 363 |
| 2026-08-17 | 620.50 | 624.00 | 612.50 | 614.01 | 614.01 | 2,904 |
| 2026-08-14 | 632.50 | 632.50 | 615.50 | 621.90 | 621.90 | 2,851 |
| 2026-08-13 | 632.50 | 636.00 | 630.50 | 634.48 | 634.48 | 761 |
| 2026-08-12 | 617.50 | 626.25 | 617.50 | 624.50 | 624.50 | 1,372 |
| 2026-08-11 | 613.00 | 626.00 | 611.00 | 621.00 | 621.00 | 13,870 |
| 2026-08-10 | 605.00 | 610.01 | 605.00 | 610.01 | 610.01 | 433 |
| 2026-08-07 | 618.50 | 618.50 | 608.00 | 615.51 | 615.51 | 5,804 |
| 2026-08-06 | 594.50 | 609.00 | 594.50 | 597.00 | 597.00 | 588 |
| 2026-08-05 | 598.00 | 600.50 | 589.00 | 590.50 | 590.50 | 2,470 |
| 2026-08-04 | 608.50 | 608.50 | 600.50 | 603.00 | 603.00 | 1,766 |
| 2026-08-03 | 624.00 | 624.00 | 600.50 | 603.00 | 603.00 | 168 |
| 2026-07-31 | 628.50 | 634.50 | 619.00 | 621.78 | 621.78 | 3,704 |
| 2026-07-30 | 624.50 | 624.50 | 616.50 | 623.50 | 623.50 | 91,675 |
| 2026-07-29 | 629.50 | 629.50 | 621.50 | 625.05 | 625.05 | 12,958 |
Page 1 of 21 · 1,250 trading daysOlder →
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.