Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 455.20 | 464.40 | 452.40 | 456.40 | 456.40 | 107,196 |
| 2024-02-28 | 450.00 | 455.80 | 447.20 | 455.00 | 455.00 | 76,315 |
| 2024-02-27 | 447.00 | 451.00 | 437.40 | 448.00 | 448.00 | 88,036 |
| 2024-02-26 | 452.20 | 454.60 | 441.20 | 446.20 | 446.20 | 96,044 |
| 2024-02-23 | 445.60 | 459.00 | 443.00 | 452.20 | 452.20 | 173,244 |
| 2024-02-22 | 451.60 | 455.80 | 442.20 | 445.60 | 445.60 | 262,781 |
| 2024-02-21 | 448.80 | 452.60 | 443.00 | 446.40 | 446.40 | 97,268 |
| 2024-02-20 | 442.00 | 456.80 | 437.20 | 451.80 | 451.80 | 159,640 |
| 2024-02-19 | 436.60 | 445.00 | 430.60 | 442.80 | 442.80 | 141,729 |
| 2024-02-16 | 447.00 | 449.00 | 417.40 | 439.40 | 439.40 | 667,614 |
| 2024-02-15 | 504.00 | 504.00 | 430.20 | 446.80 | 446.80 | 771,309 |
| 2024-02-14 | 539.00 | 550.00 | 536.00 | 543.50 | 543.50 | 66,495 |
| 2024-02-13 | 544.00 | 547.00 | 524.00 | 537.50 | 537.50 | 65,757 |
| 2024-02-12 | 532.00 | 544.00 | 519.00 | 544.00 | 544.00 | 73,900 |
| 2024-02-09 | 537.50 | 543.50 | 524.00 | 530.00 | 530.00 | 68,570 |
| 2024-02-08 | 555.00 | 559.00 | 535.00 | 538.00 | 538.00 | 65,824 |
| 2024-02-07 | 549.00 | 555.00 | 540.00 | 552.00 | 552.00 | 114,915 |
| 2024-02-06 | 532.00 | 553.50 | 524.00 | 548.50 | 548.50 | 122,493 |
| 2024-02-05 | 513.50 | 534.50 | 513.50 | 529.50 | 529.50 | 154,432 |
| 2024-02-02 | 524.50 | 526.00 | 511.50 | 512.00 | 512.00 | 85,587 |
| 2024-02-01 | 518.00 | 525.00 | 515.50 | 523.50 | 523.50 | 56,611 |
| 2024-01-31 | 535.50 | 539.00 | 512.50 | 517.50 | 517.50 | 171,968 |
| 2024-01-30 | 526.00 | 539.50 | 523.50 | 535.50 | 535.50 | 52,841 |
| 2024-01-29 | 522.00 | 528.50 | 518.50 | 525.00 | 525.00 | 86,652 |
| 2024-01-26 | 511.50 | 528.50 | 510.50 | 522.00 | 522.00 | 130,990 |
| 2024-01-25 | 507.00 | 513.00 | 503.00 | 509.00 | 509.00 | 62,866 |
| 2024-01-24 | 499.20 | 512.00 | 499.20 | 506.00 | 506.00 | 154,270 |
| 2024-01-23 | 492.40 | 498.00 | 486.60 | 495.00 | 495.00 | 250,348 |
| 2024-01-22 | 499.00 | 502.00 | 483.80 | 491.80 | 491.80 | 404,411 |
| 2024-01-19 | 514.50 | 523.50 | 492.60 | 497.40 | 497.40 | 654,238 |
| 2024-01-18 | 549.00 | 550.00 | 513.00 | 524.00 | 524.00 | 891,868 |
| 2024-01-17 | 595.00 | 599.50 | 568.50 | 586.50 | 586.50 | 129,457 |
| 2024-01-16 | 580.00 | 595.00 | 572.00 | 595.00 | 595.00 | 93,263 |
| 2024-01-15 | 590.00 | 592.50 | 577.50 | 580.50 | 580.50 | 74,503 |
| 2024-01-12 | 569.00 | 590.00 | 569.00 | 587.50 | 587.50 | 137,185 |
| 2024-01-11 | 575.00 | 578.50 | 567.00 | 570.00 | 570.00 | 96,567 |
| 2024-01-10 | 542.00 | 572.00 | 542.00 | 572.00 | 572.00 | 101,930 |
| 2024-01-09 | 541.00 | 545.50 | 537.00 | 541.50 | 541.50 | 70,072 |
| 2024-01-08 | 531.00 | 540.50 | 528.50 | 540.00 | 540.00 | 49,239 |
| 2024-01-05 | 536.50 | 538.00 | 529.50 | 531.00 | 531.00 | 21,607 |
| 2024-01-04 | 530.00 | 541.50 | 529.00 | 541.00 | 541.00 | 59,852 |
| 2024-01-03 | 527.50 | 531.00 | 519.50 | 530.00 | 530.00 | 74,360 |
| 2024-01-02 | 534.00 | 538.00 | 518.50 | 528.00 | 528.00 | 74,904 |
| 2023-12-29 | 539.50 | 542.50 | 532.50 | 538.00 | 538.00 | 46,526 |
| 2023-12-28 | 527.50 | 539.50 | 525.50 | 537.50 | 537.50 | 60,255 |
| 2023-12-27 | 521.00 | 536.50 | 517.50 | 525.50 | 525.50 | 72,662 |
| 2023-12-22 | 508.50 | 521.50 | 501.50 | 521.00 | 521.00 | 52,746 |
| 2023-12-21 | 512.00 | 522.00 | 501.50 | 509.50 | 509.50 | 86,113 |
| 2023-12-20 | 510.50 | 518.50 | 499.60 | 511.00 | 511.00 | 97,817 |
| 2023-12-19 | 512.00 | 517.50 | 507.50 | 514.00 | 514.00 | 82,121 |
| 2023-12-18 | 518.50 | 530.00 | 507.50 | 512.00 | 512.00 | 102,302 |
| 2023-12-15 | 518.50 | 526.50 | 514.00 | 524.00 | 524.00 | 275,169 |
| 2023-12-14 | 502.50 | 520.00 | 502.50 | 520.00 | 520.00 | 148,531 |
| 2023-12-13 | 483.00 | 500.00 | 482.40 | 499.40 | 499.40 | 216,461 |
| 2023-12-12 | 480.80 | 485.00 | 476.00 | 483.00 | 483.00 | 116,276 |
| 2023-12-11 | 477.00 | 489.80 | 471.00 | 480.80 | 480.80 | 81,620 |
| 2023-12-08 | 467.00 | 483.80 | 462.60 | 477.40 | 477.40 | 73,997 |
| 2023-12-07 | 471.60 | 473.00 | 453.40 | 467.00 | 467.00 | 120,438 |
| 2023-12-06 | 486.40 | 486.60 | 467.80 | 473.20 | 473.20 | 91,055 |
| 2023-12-05 | 474.40 | 487.00 | 474.00 | 486.40 | 486.40 | 165,443 |
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.