Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 703.50 | 715.00 | 689.00 | 709.50 | 709.50 | 38,175 |
| 2024-08-21 | 696.00 | 705.00 | 687.00 | 699.50 | 699.50 | 35,680 |
| 2024-08-20 | 708.00 | 715.00 | 692.00 | 696.00 | 696.00 | 70,865 |
| 2024-08-19 | 707.00 | 707.00 | 687.50 | 704.50 | 704.50 | 130,735 |
| 2024-08-16 | 698.50 | 710.00 | 689.00 | 708.50 | 708.50 | 93,584 |
| 2024-08-15 | 675.00 | 700.00 | 674.50 | 696.50 | 696.50 | 97,241 |
| 2024-08-14 | 680.50 | 686.50 | 658.00 | 680.00 | 680.00 | 168,639 |
| 2024-08-13 | 673.00 | 681.00 | 668.00 | 680.50 | 680.50 | 34,248 |
| 2024-08-12 | 666.50 | 672.00 | 644.00 | 670.00 | 670.00 | 123,973 |
| 2024-08-09 | 661.00 | 669.00 | 656.00 | 665.50 | 665.50 | 25,339 |
| 2024-08-08 | 642.00 | 663.50 | 640.00 | 660.00 | 660.00 | 29,947 |
| 2024-08-07 | 650.00 | 661.50 | 646.00 | 646.50 | 646.50 | 45,353 |
| 2024-08-06 | 628.50 | 649.00 | 624.00 | 642.50 | 642.50 | 58,655 |
| 2024-08-05 | 610.00 | 634.50 | 584.50 | 627.50 | 627.50 | 211,637 |
| 2024-08-02 | 679.00 | 679.00 | 641.00 | 646.50 | 646.50 | 76,713 |
| 2024-08-01 | 677.50 | 691.00 | 670.00 | 681.00 | 681.00 | 39,719 |
| 2024-07-31 | 674.50 | 681.00 | 666.50 | 677.50 | 677.50 | 40,497 |
| 2024-07-30 | 670.50 | 678.00 | 662.00 | 667.00 | 667.00 | 26,038 |
| 2024-07-29 | 667.00 | 678.50 | 664.50 | 670.50 | 670.50 | 29,797 |
| 2024-07-26 | 669.00 | 671.00 | 656.50 | 667.00 | 667.00 | 30,457 |
| 2024-07-25 | 660.00 | 669.00 | 655.50 | 669.00 | 669.00 | 48,168 |
| 2024-07-24 | 657.50 | 662.00 | 645.50 | 660.00 | 660.00 | 30,540 |
| 2024-07-23 | 655.00 | 662.50 | 649.00 | 657.00 | 657.00 | 36,384 |
| 2024-07-22 | 636.00 | 653.50 | 631.00 | 650.00 | 650.00 | 37,818 |
| 2024-07-19 | 639.00 | 656.00 | 633.50 | 636.00 | 636.00 | 47,212 |
| 2024-07-18 | 675.00 | 675.00 | 635.00 | 638.50 | 638.50 | 99,821 |
| 2024-07-17 | 696.50 | 714.50 | 670.00 | 675.00 | 675.00 | 139,367 |
| 2024-07-16 | 621.00 | 679.50 | 598.00 | 676.50 | 676.50 | 152,954 |
| 2024-07-15 | 663.50 | 679.50 | 650.00 | 650.00 | 650.00 | 126,581 |
| 2024-07-12 | 659.00 | 660.50 | 652.00 | 658.50 | 658.50 | 140,802 |
| 2024-07-11 | 640.00 | 658.00 | 639.00 | 657.50 | 657.50 | 171,677 |
| 2024-07-10 | 638.00 | 640.00 | 629.00 | 640.00 | 640.00 | 42,429 |
| 2024-07-09 | 616.00 | 638.50 | 616.00 | 638.00 | 638.00 | 180,427 |
| 2024-07-08 | 596.50 | 616.00 | 592.50 | 615.50 | 615.50 | 140,515 |
| 2024-07-05 | 585.00 | 605.00 | 581.00 | 596.50 | 596.50 | 45,826 |
| 2024-07-04 | 586.00 | 592.00 | 584.00 | 585.00 | 585.00 | 25,449 |
| 2024-07-03 | 593.00 | 593.50 | 581.00 | 586.00 | 586.00 | 52,550 |
| 2024-07-02 | 595.00 | 599.00 | 590.50 | 593.50 | 593.50 | 46,583 |
| 2024-07-01 | 600.50 | 607.50 | 591.50 | 594.00 | 594.00 | 88,983 |
| 2024-06-28 | 597.50 | 603.50 | 592.00 | 600.00 | 600.00 | 100,753 |
| 2024-06-27 | 586.00 | 595.00 | 585.00 | 593.50 | 593.50 | 43,713 |
| 2024-06-26 | 583.00 | 586.50 | 576.00 | 586.00 | 586.00 | 144,755 |
| 2024-06-25 | 586.00 | 586.00 | 575.50 | 583.00 | 583.00 | 75,159 |
| 2024-06-24 | 577.00 | 586.50 | 570.00 | 584.00 | 584.00 | 64,712 |
| 2024-06-20 | 558.00 | 578.00 | 555.00 | 575.00 | 575.00 | 133,214 |
| 2024-06-19 | 558.00 | 559.50 | 546.00 | 557.00 | 557.00 | 87,440 |
| 2024-06-18 | 565.00 | 568.00 | 548.00 | 559.50 | 559.50 | 88,300 |
| 2024-06-17 | 547.50 | 567.50 | 544.50 | 565.00 | 565.00 | 89,218 |
| 2024-06-14 | 564.00 | 565.50 | 543.00 | 545.50 | 545.50 | 147,076 |
| 2024-06-13 | 557.50 | 564.00 | 548.00 | 564.00 | 564.00 | 104,468 |
| 2024-06-12 | 590.00 | 592.00 | 545.00 | 554.00 | 554.00 | 1,093,582 |
| 2024-06-11 | 589.50 | 604.50 | 589.50 | 602.00 | 602.00 | 1,419,630 |
| 2024-06-10 | 596.00 | 602.00 | 581.00 | 588.00 | 588.00 | 69,894 |
| 2024-06-07 | 592.50 | 602.50 | 587.00 | 599.00 | 599.00 | 49,816 |
| 2024-06-05 | 598.50 | 601.00 | 588.50 | 590.00 | 590.00 | 33,346 |
| 2024-06-04 | 603.50 | 603.50 | 588.00 | 594.50 | 594.50 | 54,963 |
| 2024-06-03 | 581.00 | 605.50 | 579.00 | 605.50 | 605.50 | 100,999 |
| 2024-05-31 | 552.00 | 586.00 | 551.00 | 581.00 | 581.00 | 465,226 |
| 2024-05-30 | 535.00 | 544.00 | 532.50 | 538.50 | 538.50 | 45,390 |
| 2024-05-29 | 542.50 | 549.00 | 535.00 | 535.50 | 535.50 | 35,441 |
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.