Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 218.80 | 224.20 | 216.60 | 217.40 | 217.40 | 78,289 |
| 2023-03-16 | 217.00 | 218.80 | 212.00 | 217.60 | 217.60 | 40,483 |
| 2023-03-15 | 225.20 | 225.20 | 214.60 | 214.60 | 214.60 | 76,943 |
| 2023-03-14 | 222.80 | 226.00 | 222.80 | 224.60 | 224.60 | 25,278 |
| 2023-03-13 | 228.80 | 229.20 | 219.20 | 222.20 | 222.20 | 43,073 |
| 2023-03-10 | 229.80 | 231.00 | 225.00 | 229.00 | 229.00 | 233,970 |
| 2023-03-09 | 233.40 | 235.80 | 232.00 | 233.00 | 233.00 | 49,065 |
| 2023-03-08 | 231.20 | 233.40 | 230.60 | 233.40 | 233.40 | 41,690 |
| 2023-03-07 | 229.60 | 234.00 | 229.00 | 231.20 | 231.20 | 36,749 |
| 2023-03-06 | 229.60 | 232.00 | 228.40 | 229.60 | 229.60 | 40,600 |
| 2023-03-03 | 233.00 | 233.00 | 225.80 | 229.80 | 229.80 | 71,129 |
| 2023-03-02 | 228.00 | 231.60 | 227.40 | 230.40 | 230.40 | 55,057 |
| 2023-03-01 | 225.60 | 229.40 | 223.80 | 228.00 | 228.00 | 63,129 |
| 2023-02-28 | 225.00 | 228.00 | 223.00 | 227.00 | 227.00 | 38,606 |
| 2023-02-27 | 222.20 | 225.80 | 222.20 | 225.20 | 225.20 | 35,417 |
| 2023-02-24 | 221.00 | 227.60 | 220.40 | 222.20 | 222.20 | 72,836 |
| 2023-02-23 | 219.00 | 223.00 | 216.80 | 221.00 | 221.00 | 51,590 |
| 2023-02-22 | 215.80 | 218.80 | 210.80 | 218.00 | 218.00 | 46,779 |
| 2023-02-21 | 218.00 | 218.60 | 212.80 | 215.80 | 215.80 | 101,201 |
| 2023-02-20 | 222.40 | 223.80 | 216.40 | 218.40 | 218.40 | 64,992 |
| 2023-02-17 | 221.20 | 224.00 | 217.80 | 219.40 | 219.40 | 123,366 |
| 2023-02-16 | 232.00 | 232.20 | 215.80 | 222.60 | 222.60 | 208,951 |
| 2023-02-15 | 240.80 | 242.00 | 227.20 | 234.00 | 234.00 | 174,879 |
| 2023-02-14 | 247.00 | 247.00 | 233.00 | 240.80 | 240.80 | 176,988 |
| 2023-02-13 | 258.60 | 260.40 | 229.20 | 246.60 | 246.60 | 160,580 |
| 2023-02-10 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 58,377 |
| 2023-02-09 | 267.00 | 267.00 | 260.20 | 266.40 | 266.40 | 35,152 |
| 2023-02-08 | 257.00 | 267.80 | 256.00 | 263.60 | 263.60 | 56,951 |
| 2023-02-07 | 247.80 | 257.00 | 247.80 | 256.00 | 256.00 | 34,724 |
| 2023-02-06 | 248.60 | 249.40 | 245.60 | 247.80 | 247.80 | 29,801 |
| 2023-02-03 | 251.40 | 252.00 | 245.00 | 248.40 | 248.40 | 51,164 |
| 2023-02-02 | 250.80 | 253.60 | 250.00 | 251.20 | 251.20 | 41,731 |
| 2023-02-01 | 250.00 | 252.40 | 248.60 | 249.40 | 249.40 | 40,289 |
| 2023-01-31 | 251.20 | 251.80 | 248.60 | 249.80 | 249.80 | 35,195 |
| 2023-01-30 | 256.00 | 256.00 | 247.00 | 251.20 | 251.20 | 55,539 |
| 2023-01-27 | 251.80 | 256.80 | 249.80 | 256.00 | 256.00 | 29,937 |
| 2023-01-26 | 249.60 | 254.80 | 249.20 | 251.80 | 251.80 | 24,532 |
| 2023-01-25 | 252.80 | 254.00 | 248.80 | 249.60 | 249.60 | 47,177 |
| 2023-01-24 | 264.00 | 264.00 | 252.40 | 253.20 | 253.20 | 42,392 |
| 2023-01-23 | 262.00 | 264.00 | 258.60 | 264.00 | 264.00 | 44,561 |
| 2023-01-20 | 263.00 | 263.20 | 258.60 | 261.40 | 261.40 | 51,801 |
| 2023-01-19 | 256.80 | 267.80 | 255.60 | 262.80 | 262.80 | 75,586 |
| 2023-01-18 | 251.80 | 262.00 | 251.20 | 258.20 | 258.20 | 47,716 |
| 2023-01-17 | 248.20 | 253.40 | 248.00 | 251.60 | 251.60 | 39,502 |
| 2023-01-16 | 245.00 | 250.20 | 245.00 | 248.00 | 248.00 | 27,603 |
| 2023-01-13 | 241.20 | 245.00 | 241.20 | 245.00 | 245.00 | 41,196 |
| 2023-01-12 | 241.60 | 243.80 | 239.00 | 241.20 | 241.20 | 45,713 |
| 2023-01-11 | 245.60 | 249.20 | 240.00 | 241.40 | 241.40 | 72,373 |
| 2023-01-10 | 239.80 | 247.20 | 235.60 | 245.20 | 245.20 | 51,804 |
| 2023-01-09 | 238.80 | 244.00 | 238.00 | 239.80 | 239.80 | 44,647 |
| 2023-01-05 | 245.80 | 245.80 | 238.00 | 239.20 | 239.20 | 36,674 |
| 2023-01-04 | 257.00 | 257.00 | 245.80 | 245.80 | 245.80 | 53,896 |
| 2023-01-03 | 255.00 | 259.40 | 255.00 | 257.00 | 257.00 | 24,371 |
| 2023-01-02 | 253.00 | 255.40 | 252.40 | 255.00 | 255.00 | 29,454 |
| 2022-12-30 | 255.80 | 257.60 | 252.60 | 252.60 | 252.60 | 46,554 |
| 2022-12-29 | 249.40 | 257.00 | 247.60 | 255.80 | 255.80 | 39,013 |
| 2022-12-28 | 249.00 | 251.20 | 246.60 | 249.40 | 249.40 | 49,859 |
| 2022-12-27 | 259.00 | 259.20 | 247.60 | 249.00 | 249.00 | 71,263 |
| 2022-12-23 | 263.40 | 267.40 | 258.80 | 259.00 | 259.00 | 51,722 |
| 2022-12-22 | 267.40 | 269.80 | 263.20 | 265.00 | 265.00 | 65,275 |
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.