Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 263.80 | 269.40 | 263.80 | 267.40 | 267.40 | 54,605 |
| 2022-12-20 | 263.00 | 265.00 | 260.00 | 263.80 | 263.80 | 77,229 |
| 2022-12-19 | 266.00 | 266.00 | 261.60 | 264.40 | 264.40 | 41,860 |
| 2022-12-16 | 264.20 | 266.20 | 262.40 | 266.00 | 266.00 | 73,965 |
| 2022-12-15 | 266.00 | 269.80 | 263.40 | 265.60 | 265.60 | 78,276 |
| 2022-12-14 | 263.60 | 268.60 | 259.80 | 265.60 | 265.60 | 120,722 |
| 2022-12-13 | 261.40 | 267.20 | 257.00 | 263.80 | 263.80 | 129,191 |
| 2022-12-12 | 254.00 | 261.00 | 251.40 | 260.00 | 260.00 | 108,270 |
| 2022-12-09 | 274.80 | 275.40 | 250.00 | 254.40 | 254.40 | 301,175 |
| 2022-12-08 | 278.00 | 278.60 | 271.40 | 274.20 | 274.20 | 30,572 |
| 2022-12-07 | 270.20 | 278.00 | 268.60 | 277.40 | 277.40 | 69,630 |
| 2022-12-06 | 271.60 | 274.60 | 269.40 | 270.00 | 270.00 | 49,580 |
| 2022-12-05 | 267.80 | 274.80 | 267.80 | 271.60 | 271.60 | 66,458 |
| 2022-12-02 | 263.40 | 268.60 | 262.20 | 267.60 | 267.60 | 57,122 |
| 2022-12-01 | 268.20 | 271.80 | 260.00 | 263.40 | 263.40 | 85,185 |
| 2022-11-30 | 269.00 | 274.40 | 263.60 | 265.20 | 265.20 | 562,473 |
| 2022-11-29 | 271.00 | 277.00 | 267.40 | 268.00 | 268.00 | 79,983 |
| 2022-11-28 | 269.80 | 273.00 | 265.00 | 271.00 | 271.00 | 66,999 |
| 2022-11-25 | 266.20 | 270.60 | 264.20 | 269.80 | 269.80 | 52,534 |
| 2022-11-24 | 263.60 | 269.20 | 261.00 | 266.20 | 266.20 | 108,086 |
| 2022-11-23 | 261.00 | 268.60 | 259.20 | 260.00 | 260.00 | 97,868 |
| 2022-11-22 | 254.60 | 261.60 | 252.00 | 259.00 | 259.00 | 94,129 |
| 2022-11-21 | 253.00 | 256.20 | 252.40 | 254.60 | 254.60 | 35,773 |
| 2022-11-18 | 252.00 | 254.20 | 250.40 | 252.60 | 252.60 | 49,329 |
| 2022-11-17 | 242.00 | 254.80 | 240.60 | 251.60 | 251.60 | 159,218 |
| 2022-11-16 | 242.00 | 250.80 | 239.20 | 241.80 | 241.80 | 92,437 |
| 2022-11-15 | 242.00 | 243.60 | 236.60 | 242.00 | 242.00 | 58,486 |
| 2022-11-14 | 235.20 | 248.00 | 234.20 | 242.00 | 242.00 | 149,576 |
| 2022-11-11 | 263.40 | 267.00 | 229.00 | 236.20 | 236.20 | 517,935 |
| 2022-11-10 | 258.80 | 270.00 | 255.00 | 263.40 | 263.40 | 534,924 |
| 2022-11-09 | 242.00 | 247.00 | 239.40 | 244.20 | 244.20 | 66,386 |
| 2022-11-08 | 261.00 | 263.80 | 237.80 | 243.00 | 243.00 | 127,564 |
| 2022-11-07 | 262.60 | 265.00 | 257.80 | 263.80 | 263.80 | 78,299 |
| 2022-11-04 | 258.00 | 265.00 | 257.00 | 262.60 | 262.60 | 31,723 |
| 2022-11-03 | 259.60 | 260.00 | 255.80 | 258.40 | 258.40 | 53,397 |
| 2022-11-02 | 252.40 | 261.80 | 252.40 | 258.80 | 258.80 | 122,856 |
| 2022-11-01 | 256.20 | 263.20 | 251.80 | 252.40 | 252.40 | 73,155 |
| 2022-10-31 | 258.00 | 268.00 | 251.80 | 256.20 | 256.20 | 108,881 |
| 2022-10-28 | 249.20 | 258.00 | 247.00 | 257.40 | 257.40 | 99,856 |
| 2022-10-27 | 253.00 | 256.80 | 249.20 | 249.20 | 249.20 | 34,497 |
| 2022-10-26 | 248.40 | 252.20 | 245.20 | 251.40 | 251.40 | 43,846 |
| 2022-10-25 | 247.60 | 249.60 | 243.40 | 248.40 | 248.40 | 39,633 |
| 2022-10-24 | 247.60 | 248.20 | 243.60 | 247.60 | 247.60 | 30,222 |
| 2022-10-21 | 242.60 | 247.20 | 241.00 | 245.80 | 245.80 | 30,654 |
| 2022-10-20 | 241.00 | 243.80 | 236.20 | 242.60 | 242.60 | 42,494 |
| 2022-10-19 | 251.20 | 251.20 | 240.20 | 241.00 | 241.00 | 41,767 |
| 2022-10-18 | 252.00 | 254.00 | 249.20 | 250.60 | 250.60 | 38,299 |
| 2022-10-17 | 246.00 | 251.20 | 243.20 | 251.00 | 251.00 | 33,152 |
| 2022-10-14 | 245.20 | 250.00 | 243.20 | 246.00 | 246.00 | 39,363 |
| 2022-10-13 | 242.00 | 244.80 | 238.20 | 244.60 | 244.60 | 26,411 |
| 2022-10-12 | 241.60 | 246.20 | 241.60 | 244.00 | 244.00 | 30,619 |
| 2022-10-11 | 239.00 | 242.40 | 235.20 | 241.60 | 241.60 | 41,778 |
| 2022-10-10 | 242.20 | 245.20 | 235.20 | 239.60 | 239.60 | 49,882 |
| 2022-10-07 | 243.40 | 244.00 | 240.60 | 242.20 | 242.20 | 54,900 |
| 2022-10-06 | 247.00 | 249.40 | 240.80 | 243.40 | 243.40 | 47,587 |
| 2022-10-05 | 255.60 | 255.80 | 246.20 | 246.80 | 246.80 | 43,100 |
| 2022-10-04 | 254.40 | 263.20 | 254.20 | 255.60 | 255.60 | 67,290 |
| 2022-10-03 | 258.40 | 258.60 | 245.20 | 254.00 | 254.00 | 74,931 |
| 2022-09-30 | 251.20 | 260.00 | 248.80 | 258.40 | 258.40 | 81,305 |
| 2022-09-29 | 246.80 | 254.60 | 246.20 | 251.20 | 251.20 | 95,149 |
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.