Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 542.50 | 549.00 | 535.00 | 535.50 | 535.50 | 35,441 |
| 2024-05-28 | 550.00 | 554.00 | 545.50 | 545.50 | 545.50 | 34,146 |
| 2024-05-27 | 560.50 | 565.50 | 546.00 | 548.00 | 548.00 | 26,680 |
| 2024-05-24 | 550.00 | 560.50 | 546.50 | 560.50 | 560.50 | 28,806 |
| 2024-05-23 | 558.50 | 562.50 | 550.00 | 550.50 | 550.50 | 52,677 |
| 2024-05-22 | 556.50 | 560.50 | 549.00 | 560.00 | 560.00 | 31,716 |
| 2024-05-21 | 575.00 | 579.00 | 545.50 | 555.00 | 555.00 | 45,584 |
| 2024-05-20 | 560.50 | 575.00 | 558.50 | 575.00 | 575.00 | 59,256 |
| 2024-05-17 | 561.00 | 568.50 | 545.00 | 561.00 | 561.00 | 72,918 |
| 2024-05-16 | 566.50 | 570.00 | 554.50 | 560.00 | 560.00 | 50,644 |
| 2024-05-15 | 562.00 | 569.00 | 561.00 | 567.00 | 567.00 | 46,773 |
| 2024-05-14 | 559.00 | 568.00 | 555.00 | 562.00 | 562.00 | 45,926 |
| 2024-05-13 | 563.50 | 564.00 | 551.50 | 560.00 | 560.00 | 56,123 |
| 2024-05-10 | 538.50 | 574.50 | 538.50 | 564.00 | 564.00 | 168,823 |
| 2024-05-08 | 503.50 | 541.50 | 503.50 | 535.00 | 535.00 | 182,304 |
| 2024-05-07 | 482.00 | 496.40 | 471.60 | 496.20 | 496.20 | 60,698 |
| 2024-05-06 | 499.60 | 501.50 | 470.40 | 482.80 | 482.80 | 97,785 |
| 2024-05-03 | 496.00 | 508.00 | 494.20 | 497.00 | 497.00 | 53,421 |
| 2024-05-02 | 494.40 | 499.60 | 485.80 | 494.40 | 494.40 | 38,119 |
| 2024-04-30 | 496.40 | 500.00 | 493.20 | 498.20 | 498.20 | 19,072 |
| 2024-04-29 | 490.00 | 496.80 | 485.40 | 496.40 | 496.40 | 68,602 |
| 2024-04-26 | 477.00 | 490.00 | 475.00 | 490.00 | 490.00 | 59,114 |
| 2024-04-25 | 479.20 | 482.40 | 468.20 | 476.60 | 476.60 | 53,099 |
| 2024-04-24 | 482.00 | 490.00 | 478.20 | 479.20 | 479.20 | 43,927 |
| 2024-04-23 | 475.00 | 484.00 | 471.80 | 483.20 | 483.20 | 34,635 |
| 2024-04-22 | 485.00 | 485.00 | 471.40 | 475.00 | 475.00 | 49,711 |
| 2024-04-19 | 465.00 | 485.80 | 465.00 | 485.00 | 485.00 | 50,547 |
| 2024-04-18 | 495.00 | 498.00 | 471.60 | 473.60 | 473.60 | 86,778 |
| 2024-04-17 | 491.00 | 500.50 | 485.00 | 497.80 | 497.80 | 46,648 |
| 2024-04-16 | 481.60 | 493.20 | 473.00 | 491.60 | 491.60 | 95,224 |
| 2024-04-15 | 508.00 | 510.00 | 486.00 | 488.20 | 488.20 | 79,541 |
| 2024-04-12 | 512.50 | 522.50 | 507.50 | 509.50 | 509.50 | 33,688 |
| 2024-04-11 | 503.00 | 515.00 | 501.50 | 509.50 | 509.50 | 65,099 |
| 2024-04-10 | 504.50 | 511.50 | 503.50 | 503.50 | 503.50 | 58,226 |
| 2024-04-09 | 514.00 | 514.50 | 500.50 | 503.00 | 503.00 | 50,992 |
| 2024-04-08 | 505.00 | 516.50 | 499.40 | 514.50 | 514.50 | 99,885 |
| 2024-04-05 | 503.00 | 507.00 | 494.60 | 505.00 | 505.00 | 81,659 |
| 2024-04-04 | 510.00 | 510.00 | 501.50 | 508.00 | 508.00 | 54,854 |
| 2024-04-03 | 504.50 | 510.00 | 493.00 | 510.00 | 510.00 | 71,702 |
| 2024-04-02 | 509.00 | 515.00 | 497.20 | 504.50 | 504.50 | 58,267 |
| 2024-03-28 | 520.00 | 521.00 | 499.60 | 507.50 | 507.50 | 73,298 |
| 2024-03-27 | 524.00 | 532.50 | 518.50 | 521.00 | 521.00 | 84,057 |
| 2024-03-26 | 513.00 | 524.00 | 508.00 | 524.00 | 524.00 | 121,282 |
| 2024-03-25 | 510.00 | 514.00 | 502.50 | 513.50 | 513.50 | 84,535 |
| 2024-03-22 | 514.50 | 523.50 | 502.00 | 510.50 | 510.50 | 59,716 |
| 2024-03-21 | 504.50 | 515.00 | 495.00 | 513.00 | 513.00 | 64,844 |
| 2024-03-20 | 497.40 | 513.50 | 497.20 | 501.00 | 501.00 | 92,375 |
| 2024-03-19 | 490.80 | 498.00 | 485.60 | 497.40 | 497.40 | 65,688 |
| 2024-03-18 | 515.00 | 516.00 | 490.40 | 491.20 | 491.20 | 107,482 |
| 2024-03-15 | 500.00 | 514.00 | 500.00 | 510.50 | 510.50 | 470,221 |
| 2024-03-14 | 500.00 | 508.50 | 493.60 | 500.00 | 500.00 | 155,533 |
| 2024-03-13 | 500.50 | 508.00 | 495.80 | 500.00 | 500.00 | 52,686 |
| 2024-03-12 | 493.20 | 501.00 | 482.80 | 500.50 | 500.50 | 103,639 |
| 2024-03-11 | 490.60 | 500.00 | 489.00 | 494.60 | 494.60 | 54,262 |
| 2024-03-08 | 495.80 | 499.00 | 484.00 | 493.00 | 493.00 | 74,634 |
| 2024-03-07 | 483.40 | 500.50 | 480.20 | 495.80 | 495.80 | 82,511 |
| 2024-03-06 | 484.80 | 489.60 | 475.80 | 483.40 | 483.40 | 73,958 |
| 2024-03-05 | 488.60 | 507.50 | 488.20 | 489.60 | 489.60 | 133,620 |
| 2024-03-04 | 490.80 | 498.60 | 484.00 | 485.60 | 485.60 | 160,586 |
| 2024-03-01 | 456.40 | 479.80 | 453.00 | 468.80 | 468.80 | 108,664 |
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.