Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 473.00 | 476.20 | 464.00 | 474.40 | 474.40 | 136,279 |
| 2023-12-01 | 461.60 | 473.00 | 458.80 | 472.60 | 472.60 | 79,048 |
| 2023-11-30 | 454.00 | 467.00 | 449.00 | 461.80 | 461.80 | 744,506 |
| 2023-11-29 | 453.00 | 456.00 | 444.20 | 452.80 | 452.80 | 69,099 |
| 2023-11-28 | 458.80 | 459.00 | 444.20 | 452.20 | 452.20 | 79,431 |
| 2023-11-27 | 450.40 | 458.80 | 449.00 | 458.60 | 458.60 | 92,793 |
| 2023-11-24 | 446.40 | 457.40 | 444.80 | 450.40 | 450.40 | 102,705 |
| 2023-11-23 | 441.80 | 441.80 | 431.80 | 440.40 | 440.40 | 62,764 |
| 2023-11-22 | 440.00 | 445.80 | 436.20 | 439.00 | 439.00 | 61,006 |
| 2023-11-21 | 446.00 | 447.60 | 435.80 | 439.20 | 439.20 | 96,300 |
| 2023-11-20 | 440.00 | 449.00 | 436.60 | 446.00 | 446.00 | 138,754 |
| 2023-11-17 | 435.00 | 446.60 | 435.00 | 444.00 | 444.00 | 128,401 |
| 2023-11-16 | 422.40 | 436.60 | 416.80 | 435.00 | 435.00 | 228,523 |
| 2023-11-15 | 428.60 | 431.00 | 415.80 | 422.40 | 422.40 | 161,954 |
| 2023-11-14 | 414.20 | 434.00 | 410.00 | 428.60 | 428.60 | 298,922 |
| 2023-11-13 | 420.00 | 424.60 | 411.00 | 424.60 | 424.60 | 224,392 |
| 2023-11-10 | 399.60 | 420.00 | 395.20 | 418.80 | 418.80 | 397,222 |
| 2023-11-09 | 359.80 | 404.20 | 359.20 | 399.80 | 399.80 | 756,491 |
| 2023-11-08 | 351.80 | 357.40 | 349.80 | 351.20 | 351.20 | 76,282 |
| 2023-11-07 | 354.00 | 356.60 | 348.60 | 351.80 | 351.80 | 241,434 |
| 2023-11-06 | 352.40 | 355.20 | 346.20 | 354.00 | 354.00 | 250,554 |
| 2023-11-03 | 348.00 | 352.60 | 343.20 | 351.40 | 351.40 | 54,298 |
| 2023-11-02 | 340.20 | 353.00 | 339.40 | 349.60 | 349.60 | 118,106 |
| 2023-11-01 | 336.00 | 339.00 | 331.80 | 339.00 | 339.00 | 67,097 |
| 2023-10-31 | 332.80 | 336.00 | 330.20 | 334.40 | 334.40 | 47,507 |
| 2023-10-30 | 325.00 | 332.80 | 323.60 | 332.80 | 332.80 | 51,881 |
| 2023-10-27 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | 52,021 |
| 2023-10-26 | 329.00 | 331.80 | 320.80 | 327.00 | 327.00 | 103,695 |
| 2023-10-25 | 340.00 | 340.00 | 324.60 | 329.40 | 329.40 | 73,196 |
| 2023-10-24 | 331.20 | 343.40 | 330.80 | 338.60 | 338.60 | 205,482 |
| 2023-10-23 | 322.80 | 323.00 | 315.80 | 320.40 | 320.40 | 51,552 |
| 2023-10-20 | 319.20 | 324.00 | 312.80 | 321.20 | 321.20 | 54,397 |
| 2023-10-19 | 322.40 | 323.80 | 317.40 | 319.40 | 319.40 | 33,705 |
| 2023-10-18 | 329.40 | 330.20 | 321.60 | 321.60 | 321.60 | 45,098 |
| 2023-10-17 | 330.00 | 332.00 | 325.80 | 329.40 | 329.40 | 39,653 |
| 2023-10-16 | 329.00 | 331.40 | 325.20 | 330.40 | 330.40 | 56,082 |
| 2023-10-13 | 327.00 | 330.00 | 322.00 | 328.40 | 328.40 | 41,221 |
| 2023-10-12 | 325.20 | 330.80 | 325.20 | 327.00 | 327.00 | 49,813 |
| 2023-10-11 | 320.00 | 325.60 | 317.00 | 325.20 | 325.20 | 118,701 |
| 2023-10-10 | 307.80 | 321.00 | 307.80 | 320.20 | 320.20 | 101,554 |
| 2023-10-09 | 313.00 | 315.00 | 304.20 | 304.60 | 304.60 | 48,679 |
| 2023-10-06 | 311.00 | 314.00 | 308.80 | 313.80 | 313.80 | 33,206 |
| 2023-10-05 | 308.40 | 312.00 | 299.80 | 311.00 | 311.00 | 58,369 |
| 2023-10-04 | 316.20 | 318.00 | 306.80 | 308.40 | 308.40 | 49,453 |
| 2023-10-03 | 317.60 | 322.40 | 315.00 | 315.20 | 315.20 | 101,098 |
| 2023-10-02 | 316.20 | 321.20 | 314.00 | 317.00 | 317.00 | 61,887 |
| 2023-09-29 | 310.00 | 313.00 | 307.80 | 310.80 | 310.80 | 70,409 |
| 2023-09-28 | 303.20 | 311.00 | 301.80 | 308.00 | 308.00 | 66,788 |
| 2023-09-27 | 305.60 | 308.00 | 301.20 | 303.20 | 303.20 | 55,532 |
| 2023-09-26 | 298.80 | 308.60 | 298.80 | 304.00 | 304.00 | 92,234 |
| 2023-09-25 | 305.20 | 310.00 | 297.00 | 298.80 | 298.80 | 93,824 |
| 2023-09-22 | 297.80 | 308.80 | 296.00 | 307.00 | 307.00 | 98,846 |
| 2023-09-21 | 299.00 | 304.80 | 293.00 | 297.60 | 297.60 | 57,173 |
| 2023-09-20 | 300.00 | 308.00 | 298.60 | 300.20 | 300.20 | 150,655 |
| 2023-09-19 | 294.80 | 306.80 | 294.00 | 298.80 | 298.80 | 111,246 |
| 2023-09-18 | 290.80 | 295.20 | 290.80 | 294.80 | 294.80 | 45,839 |
| 2023-09-15 | 291.20 | 296.00 | 288.80 | 290.40 | 290.40 | 31,456 |
| 2023-09-14 | 287.00 | 291.60 | 282.00 | 290.80 | 290.80 | 95,028 |
| 2023-09-13 | 295.20 | 295.20 | 284.20 | 285.60 | 285.60 | 49,715 |
| 2023-09-12 | 295.20 | 296.20 | 291.40 | 295.20 | 295.20 | 44,654 |
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.