Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 652.00 | 661.00 | 640.00 | 648.00 | 648.00 | 55,580 |
| 2026-10-16 | 640.00 | 647.50 | 634.00 | 646.50 | 646.50 | 79,511 |
| 2026-10-15 | 633.50 | 647.50 | 626.00 | 640.00 | 640.00 | 110,265 |
| 2026-10-14 | 625.00 | 642.00 | 622.00 | 635.00 | 635.00 | 85,626 |
| 2026-10-13 | 633.00 | 643.00 | 625.00 | 628.00 | 628.00 | 66,868 |
| 2026-10-12 | 645.00 | 653.50 | 630.50 | 639.50 | 639.50 | 117,338 |
| 2026-10-09 | 631.00 | 654.00 | 631.00 | 641.00 | 641.00 | 96,270 |
| 2026-10-08 | 640.00 | 641.50 | 628.00 | 630.00 | 630.00 | 67,095 |
| 2026-10-07 | 637.50 | 648.00 | 634.00 | 643.00 | 643.00 | 91,988 |
| 2026-10-06 | 637.00 | 668.50 | 634.00 | 637.00 | 637.00 | 234,978 |
| 2026-10-05 | 619.00 | 650.00 | 619.00 | 632.50 | 632.50 | 150,824 |
| 2026-10-02 | 623.50 | 625.00 | 608.00 | 608.00 | 608.00 | 71,387 |
| 2026-10-01 | 625.00 | 635.00 | 615.50 | 623.50 | 623.50 | 76,356 |
| 2026-09-30 | 629.50 | 634.00 | 621.00 | 624.50 | 624.50 | 103,322 |
| 2026-09-29 | 632.00 | 641.50 | 624.50 | 625.00 | 625.00 | 75,287 |
| 2026-09-28 | 617.00 | 631.00 | 617.00 | 630.50 | 630.50 | 94,106 |
| 2026-09-25 | 618.50 | 628.50 | 613.00 | 616.00 | 616.00 | 80,403 |
| 2026-09-24 | 620.00 | 624.50 | 614.50 | 616.00 | 616.00 | 67,164 |
| 2026-09-23 | 628.50 | 631.00 | 622.00 | 624.50 | 624.50 | 56,852 |
| 2026-09-22 | 615.00 | 630.00 | 610.00 | 626.50 | 626.50 | 91,572 |
| 2026-09-21 | 603.50 | 618.50 | 597.50 | 614.50 | 614.50 | 101,690 |
| 2026-09-18 | 586.50 | 610.50 | 585.00 | 604.00 | 604.00 | 204,289 |
| 2026-09-17 | 580.00 | 588.50 | 574.50 | 586.50 | 586.50 | 43,094 |
| 2026-09-16 | 596.00 | 600.00 | 574.50 | 577.00 | 577.00 | 112,612 |
| 2026-09-15 | 596.50 | 603.00 | 585.50 | 596.00 | 596.00 | 55,736 |
| 2026-09-14 | 582.00 | 601.50 | 582.00 | 594.00 | 594.00 | 48,699 |
| 2026-09-11 | 589.00 | 596.00 | 581.50 | 584.00 | 584.00 | 49,875 |
| 2026-09-10 | 588.00 | 594.00 | 583.00 | 590.50 | 590.50 | 44,227 |
| 2026-09-09 | 590.00 | 590.00 | 573.50 | 588.50 | 588.50 | 70,273 |
| 2026-09-08 | 577.50 | 599.00 | 574.50 | 593.50 | 593.50 | 75,518 |
| 2026-09-07 | 587.00 | 589.50 | 577.00 | 579.00 | 579.00 | 45,422 |
| 2026-09-04 | 600.00 | 603.00 | 587.00 | 587.00 | 587.00 | 40,835 |
| 2026-09-03 | 595.00 | 608.50 | 595.00 | 600.00 | 600.00 | 51,590 |
| 2026-09-02 | 594.50 | 606.50 | 589.00 | 594.00 | 594.00 | 66,895 |
| 2026-09-01 | 584.00 | 599.00 | 571.50 | 590.50 | 590.50 | 71,430 |
| 2026-08-31 | 599.00 | 599.00 | 583.50 | 583.50 | 583.50 | 184,554 |
| 2026-08-28 | 602.00 | 608.00 | 597.00 | 600.50 | 600.50 | 66,550 |
| 2026-08-27 | 606.50 | 607.00 | 596.00 | 602.00 | 602.00 | 68,952 |
| 2026-08-26 | 617.00 | 619.50 | 605.00 | 606.50 | 606.50 | 75,668 |
| 2026-08-25 | 611.00 | 619.50 | 608.00 | 615.00 | 615.00 | 63,872 |
| 2026-08-24 | 622.00 | 627.00 | 609.50 | 609.50 | 609.50 | 400,761 |
| 2026-08-21 | 631.00 | 634.00 | 618.00 | 624.50 | 624.50 | 47,395 |
| 2026-08-20 | 635.00 | 644.50 | 626.00 | 630.00 | 630.00 | 61,987 |
| 2026-08-19 | 626.00 | 635.00 | 620.50 | 631.00 | 631.00 | 32,445 |
| 2026-08-18 | 615.00 | 629.50 | 608.50 | 626.00 | 626.00 | 42,427 |
| 2026-08-17 | 619.00 | 626.50 | 611.00 | 615.00 | 615.00 | 49,709 |
| 2026-08-14 | 634.00 | 639.00 | 614.00 | 617.50 | 617.50 | 48,762 |
| 2026-08-13 | 623.00 | 636.50 | 623.00 | 634.50 | 634.50 | 33,096 |
| 2026-08-12 | 620.50 | 627.50 | 616.00 | 623.00 | 623.00 | 57,268 |
| 2026-08-11 | 608.50 | 628.50 | 604.00 | 622.00 | 622.00 | 74,971 |
| 2026-08-10 | 610.00 | 612.50 | 594.50 | 609.00 | 609.00 | 91,743 |
| 2026-08-07 | 606.50 | 622.00 | 606.50 | 607.00 | 607.00 | 63,609 |
| 2026-08-06 | 595.00 | 609.50 | 592.00 | 604.50 | 604.50 | 76,792 |
| 2026-08-05 | 602.00 | 605.00 | 586.50 | 591.00 | 591.00 | 73,980 |
| 2026-08-04 | 607.00 | 610.50 | 598.00 | 601.50 | 601.50 | 129,340 |
| 2026-08-03 | 622.50 | 630.00 | 599.50 | 603.50 | 603.50 | 78,764 |
| 2026-07-31 | 628.50 | 638.00 | 615.50 | 617.50 | 617.50 | 203,437 |
| 2026-07-30 | 623.50 | 629.00 | 616.50 | 621.00 | 621.00 | 49,654 |
| 2026-07-29 | 630.00 | 631.50 | 619.00 | 625.50 | 625.50 | 48,812 |
| 2026-07-28 | 613.00 | 625.50 | 609.50 | 623.50 | 623.50 | 43,415 |
Page 1 of 5 · 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.