Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 297.60 | 298.80 | 292.00 | 296.20 | 296.20 | 35,878 |
| 2023-09-08 | 297.80 | 301.20 | 295.00 | 297.60 | 297.60 | 52,528 |
| 2023-09-07 | 295.00 | 298.40 | 290.40 | 296.80 | 296.80 | 46,568 |
| 2023-09-06 | 292.60 | 299.20 | 287.20 | 296.60 | 296.60 | 29,622 |
| 2023-09-05 | 296.20 | 304.20 | 291.00 | 294.20 | 294.20 | 60,874 |
| 2023-09-04 | 300.00 | 306.00 | 295.20 | 296.20 | 296.20 | 20,848 |
| 2023-09-01 | 293.80 | 300.00 | 290.80 | 299.40 | 299.40 | 46,726 |
| 2023-08-31 | 289.00 | 294.80 | 285.80 | 294.00 | 294.00 | 44,145 |
| 2023-08-30 | 293.00 | 293.20 | 287.20 | 289.00 | 289.00 | 27,963 |
| 2023-08-29 | 293.00 | 293.40 | 287.60 | 291.60 | 291.60 | 50,387 |
| 2023-08-28 | 286.00 | 294.80 | 286.00 | 293.00 | 293.00 | 28,613 |
| 2023-08-25 | 284.60 | 287.20 | 279.20 | 285.60 | 285.60 | 45,885 |
| 2023-08-24 | 293.00 | 294.40 | 283.80 | 285.20 | 285.20 | 32,239 |
| 2023-08-23 | 295.00 | 297.80 | 292.60 | 293.00 | 293.00 | 37,660 |
| 2023-08-22 | 291.20 | 296.00 | 289.60 | 294.00 | 294.00 | 46,206 |
| 2023-08-21 | 290.60 | 293.00 | 287.40 | 291.60 | 291.60 | 46,113 |
| 2023-08-18 | 293.20 | 294.40 | 287.40 | 290.60 | 290.60 | 58,854 |
| 2023-08-17 | 300.00 | 300.40 | 292.60 | 295.80 | 295.80 | 36,207 |
| 2023-08-16 | 308.80 | 309.60 | 301.60 | 302.80 | 302.80 | 26,108 |
| 2023-08-15 | 312.00 | 312.00 | 303.00 | 307.60 | 307.60 | 36,100 |
| 2023-08-14 | 306.80 | 316.00 | 305.00 | 311.20 | 311.20 | 43,227 |
| 2023-08-11 | 312.80 | 317.80 | 304.00 | 306.80 | 306.80 | 48,560 |
| 2023-08-10 | 307.00 | 312.20 | 302.60 | 312.20 | 312.20 | 42,523 |
| 2023-08-09 | 300.80 | 307.60 | 300.60 | 307.00 | 307.00 | 67,595 |
| 2023-08-08 | 292.60 | 302.40 | 288.00 | 300.80 | 300.80 | 58,759 |
| 2023-08-07 | 293.40 | 293.40 | 289.00 | 290.40 | 290.40 | 24,530 |
| 2023-08-04 | 288.00 | 294.60 | 286.00 | 293.40 | 293.40 | 24,944 |
| 2023-08-03 | 294.80 | 294.80 | 283.80 | 288.00 | 288.00 | 44,469 |
| 2023-08-02 | 292.20 | 294.60 | 289.40 | 294.20 | 294.20 | 45,563 |
| 2023-08-01 | 297.00 | 297.00 | 292.80 | 294.00 | 294.00 | 25,657 |
| 2023-07-31 | 297.80 | 300.60 | 292.20 | 297.60 | 297.60 | 48,168 |
| 2023-07-28 | 300.00 | 300.60 | 294.20 | 296.80 | 296.80 | 39,356 |
| 2023-07-27 | 303.00 | 305.20 | 298.40 | 300.80 | 300.80 | 24,833 |
| 2023-07-26 | 304.40 | 305.00 | 299.40 | 303.00 | 303.00 | 31,172 |
| 2023-07-25 | 305.80 | 306.20 | 299.40 | 304.60 | 304.60 | 41,765 |
| 2023-07-24 | 305.60 | 308.00 | 302.60 | 306.20 | 306.20 | 36,583 |
| 2023-07-21 | 298.00 | 308.00 | 297.00 | 305.60 | 305.60 | 84,016 |
| 2023-07-20 | 294.00 | 304.60 | 292.00 | 297.00 | 297.00 | 186,536 |
| 2023-07-19 | 307.00 | 309.80 | 297.00 | 297.40 | 297.40 | 115,771 |
| 2023-07-18 | 290.40 | 304.20 | 286.00 | 302.80 | 302.80 | 410,556 |
| 2023-07-17 | 275.00 | 280.80 | 275.00 | 280.80 | 280.80 | 43,791 |
| 2023-07-14 | 274.00 | 275.40 | 272.20 | 274.80 | 274.80 | 25,497 |
| 2023-07-13 | 277.00 | 277.40 | 271.40 | 273.40 | 273.40 | 38,494 |
| 2023-07-12 | 279.80 | 279.80 | 273.60 | 276.80 | 276.80 | 42,337 |
| 2023-07-11 | 285.40 | 285.40 | 278.20 | 280.20 | 280.20 | 49,331 |
| 2023-07-10 | 284.80 | 285.20 | 280.40 | 284.60 | 284.60 | 21,916 |
| 2023-07-07 | 287.40 | 290.00 | 281.60 | 285.00 | 285.00 | 46,546 |
| 2023-07-06 | 287.60 | 294.60 | 283.80 | 285.20 | 285.20 | 90,532 |
| 2023-07-05 | 285.20 | 290.80 | 282.80 | 287.40 | 287.40 | 39,318 |
| 2023-07-04 | 272.60 | 292.60 | 272.60 | 286.60 | 286.60 | 288,258 |
| 2023-07-03 | 278.80 | 279.00 | 268.40 | 268.80 | 268.80 | 132,073 |
| 2023-06-30 | 275.40 | 280.40 | 273.20 | 278.60 | 278.60 | 85,219 |
| 2023-06-29 | 274.00 | 277.40 | 273.20 | 275.40 | 275.40 | 160,718 |
| 2023-06-28 | 269.00 | 275.00 | 266.80 | 274.00 | 274.00 | 210,682 |
| 2023-06-27 | 276.80 | 277.20 | 266.40 | 268.80 | 268.80 | 59,934 |
| 2023-06-26 | 287.60 | 289.80 | 274.40 | 274.80 | 274.80 | 112,426 |
| 2023-06-22 | 287.40 | 288.00 | 280.80 | 287.60 | 287.60 | 32,651 |
| 2023-06-21 | 286.40 | 293.20 | 286.00 | 287.40 | 287.40 | 126,877 |
| 2023-06-20 | 288.80 | 290.60 | 281.60 | 286.00 | 286.00 | 116,497 |
| 2023-06-19 | 283.40 | 283.40 | 275.00 | 275.40 | 275.40 | 41,798 |
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.