Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 281.60 | 283.40 | 279.00 | 283.20 | 283.20 | 63,634 |
| 2023-06-15 | 279.60 | 281.40 | 279.40 | 281.40 | 281.40 | 35,052 |
| 2023-06-14 | 278.80 | 281.00 | 271.80 | 280.60 | 280.60 | 42,648 |
| 2023-06-13 | 274.00 | 278.80 | 274.00 | 275.60 | 275.60 | 84,307 |
| 2023-06-12 | 263.00 | 276.80 | 260.20 | 274.20 | 274.20 | 109,735 |
| 2023-06-09 | 261.40 | 265.20 | 260.00 | 261.60 | 261.60 | 166,924 |
| 2023-06-08 | 265.00 | 265.00 | 259.00 | 261.40 | 261.40 | 127,654 |
| 2023-06-07 | 267.00 | 271.40 | 260.00 | 265.00 | 265.00 | 268,936 |
| 2023-06-05 | 271.00 | 271.00 | 265.20 | 266.40 | 266.40 | 129,054 |
| 2023-06-02 | 277.80 | 279.60 | 269.00 | 272.00 | 272.00 | 168,272 |
| 2023-06-01 | 281.00 | 287.00 | 276.60 | 277.80 | 277.80 | 80,219 |
| 2023-05-31 | 282.00 | 283.60 | 277.60 | 279.00 | 279.00 | 523,842 |
| 2023-05-30 | 285.60 | 288.00 | 279.20 | 283.00 | 283.00 | 65,470 |
| 2023-05-29 | 288.20 | 288.40 | 283.40 | 285.60 | 285.60 | 61,675 |
| 2023-05-26 | 295.20 | 295.20 | 283.60 | 288.20 | 288.20 | 166,655 |
| 2023-05-25 | 293.00 | 299.00 | 288.80 | 295.20 | 295.20 | 218,812 |
| 2023-05-24 | 291.00 | 294.00 | 281.20 | 292.00 | 292.00 | 401,283 |
| 2023-05-23 | 270.00 | 280.00 | 269.20 | 272.00 | 272.00 | 144,365 |
| 2023-05-22 | 265.00 | 270.80 | 264.60 | 268.00 | 268.00 | 104,407 |
| 2023-05-19 | 265.00 | 266.20 | 262.60 | 265.00 | 265.00 | 63,284 |
| 2023-05-17 | 265.20 | 265.20 | 260.80 | 265.00 | 265.00 | 219,901 |
| 2023-05-16 | 267.40 | 275.20 | 262.00 | 266.00 | 266.00 | 63,074 |
| 2023-05-15 | 257.80 | 268.60 | 257.20 | 265.80 | 265.80 | 53,753 |
| 2023-05-12 | 266.00 | 266.00 | 256.40 | 257.80 | 257.80 | 44,896 |
| 2023-05-11 | 253.00 | 267.00 | 253.00 | 266.40 | 266.40 | 59,986 |
| 2023-05-10 | 256.00 | 265.00 | 251.00 | 253.00 | 253.00 | 122,058 |
| 2023-05-09 | 248.00 | 251.20 | 246.20 | 249.20 | 249.20 | 44,048 |
| 2023-05-08 | 250.20 | 251.80 | 246.00 | 247.80 | 247.80 | 65,740 |
| 2023-05-05 | 250.20 | 250.80 | 245.00 | 250.20 | 250.20 | 40,556 |
| 2023-05-04 | 245.00 | 251.20 | 241.80 | 250.40 | 250.40 | 43,980 |
| 2023-05-03 | 242.00 | 248.80 | 240.60 | 245.00 | 245.00 | 73,346 |
| 2023-05-02 | 233.20 | 237.40 | 231.40 | 234.00 | 234.00 | 23,897 |
| 2023-04-28 | 233.60 | 236.00 | 230.60 | 233.20 | 233.20 | 25,186 |
| 2023-04-27 | 227.80 | 235.60 | 227.80 | 234.00 | 234.00 | 37,615 |
| 2023-04-26 | 224.00 | 228.80 | 222.60 | 227.80 | 227.80 | 38,952 |
| 2023-04-25 | 224.00 | 227.00 | 220.60 | 224.00 | 224.00 | 31,248 |
| 2023-04-24 | 228.00 | 228.60 | 222.60 | 224.00 | 224.00 | 45,310 |
| 2023-04-21 | 223.20 | 227.40 | 222.40 | 227.40 | 227.40 | 29,294 |
| 2023-04-20 | 222.00 | 224.40 | 220.00 | 223.00 | 223.00 | 21,694 |
| 2023-04-19 | 225.20 | 227.00 | 218.80 | 223.00 | 223.00 | 48,931 |
| 2023-04-18 | 223.80 | 227.40 | 222.40 | 225.40 | 225.40 | 23,061 |
| 2023-04-17 | 226.20 | 229.00 | 223.00 | 224.80 | 224.80 | 11,975 |
| 2023-04-14 | 229.20 | 233.20 | 224.60 | 226.20 | 226.20 | 48,694 |
| 2023-04-13 | 222.00 | 229.20 | 222.00 | 229.20 | 229.20 | 25,559 |
| 2023-04-12 | 220.80 | 225.80 | 218.80 | 221.20 | 221.20 | 55,895 |
| 2023-04-11 | 234.00 | 235.60 | 197.60 | 220.80 | 220.80 | 312,967 |
| 2023-04-06 | 231.60 | 234.60 | 228.80 | 233.80 | 233.80 | 13,137 |
| 2023-04-05 | 224.00 | 232.80 | 222.20 | 231.60 | 231.60 | 47,272 |
| 2023-04-04 | 214.40 | 225.60 | 214.40 | 224.20 | 224.20 | 79,609 |
| 2023-04-03 | 222.00 | 222.20 | 214.20 | 214.40 | 214.40 | 20,431 |
| 2023-03-31 | 218.00 | 223.80 | 218.00 | 219.40 | 219.40 | 35,403 |
| 2023-03-30 | 215.00 | 218.00 | 211.20 | 218.00 | 218.00 | 49,788 |
| 2023-03-29 | 211.20 | 212.00 | 207.80 | 211.20 | 211.20 | 90,061 |
| 2023-03-28 | 210.00 | 213.80 | 206.00 | 209.20 | 209.20 | 61,297 |
| 2023-03-27 | 213.40 | 218.00 | 211.60 | 212.40 | 212.40 | 21,975 |
| 2023-03-24 | 211.60 | 215.00 | 210.00 | 213.20 | 213.20 | 27,583 |
| 2023-03-23 | 206.80 | 212.60 | 206.80 | 211.80 | 211.80 | 22,476 |
| 2023-03-22 | 214.00 | 214.00 | 206.60 | 206.80 | 206.80 | 88,219 |
| 2023-03-21 | 215.00 | 217.00 | 214.60 | 215.00 | 215.00 | 24,555 |
| 2023-03-20 | 215.20 | 215.60 | 211.20 | 214.80 | 214.80 | 38,266 |
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.