Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 244.00 | 246.60 | 237.60 | 246.60 | 246.60 | 59,918 |
| 2022-09-27 | 242.00 | 244.40 | 239.40 | 243.20 | 243.20 | 50,111 |
| 2022-09-26 | 245.40 | 245.60 | 241.00 | 241.00 | 241.00 | 36,097 |
| 2022-09-23 | 245.80 | 247.00 | 236.00 | 245.40 | 245.40 | 73,686 |
| 2022-09-22 | 252.20 | 252.20 | 243.40 | 245.60 | 245.60 | 63,042 |
| 2022-09-21 | 248.00 | 255.00 | 246.40 | 254.40 | 254.40 | 55,948 |
| 2022-09-20 | 252.60 | 256.20 | 248.80 | 250.20 | 250.20 | 50,315 |
| 2022-09-19 | 256.40 | 258.40 | 250.00 | 253.00 | 253.00 | 62,195 |
| 2022-09-16 | 259.60 | 259.60 | 253.00 | 256.40 | 256.40 | 55,330 |
| 2022-09-15 | 256.40 | 261.40 | 252.80 | 259.60 | 259.60 | 73,157 |
| 2022-09-14 | 248.00 | 258.20 | 245.80 | 256.00 | 256.00 | 112,476 |
| 2022-09-13 | 249.20 | 250.80 | 247.40 | 248.00 | 248.00 | 74,472 |
| 2022-09-12 | 255.00 | 256.80 | 247.40 | 249.00 | 249.00 | 68,273 |
| 2022-09-09 | 246.20 | 253.40 | 244.00 | 253.20 | 253.20 | 106,775 |
| 2022-09-08 | 247.80 | 247.80 | 231.00 | 240.00 | 240.00 | 47,032 |
| 2022-09-07 | 238.40 | 249.80 | 238.00 | 239.80 | 239.80 | 111,854 |
| 2022-09-06 | 222.20 | 246.20 | 222.20 | 237.40 | 237.40 | 190,644 |
| 2022-09-05 | 218.80 | 220.00 | 213.20 | 217.60 | 217.60 | 49,937 |
| 2022-09-02 | 217.80 | 225.40 | 212.20 | 223.40 | 223.40 | 59,811 |
| 2022-09-01 | 221.80 | 221.80 | 211.80 | 217.80 | 217.80 | 21,316 |
| 2022-08-31 | 219.00 | 223.80 | 217.80 | 222.00 | 222.00 | 44,032 |
| 2022-08-30 | 210.40 | 221.40 | 210.40 | 220.60 | 220.60 | 58,189 |
| 2022-08-29 | 217.00 | 217.00 | 208.00 | 213.20 | 213.20 | 45,373 |
| 2022-08-26 | 222.60 | 225.40 | 218.60 | 219.40 | 219.40 | 27,887 |
| 2022-08-25 | 226.80 | 228.00 | 221.60 | 223.00 | 223.00 | 39,165 |
| 2022-08-24 | 216.00 | 224.80 | 215.00 | 224.80 | 224.80 | 45,853 |
| 2022-08-23 | 220.00 | 224.40 | 217.20 | 219.00 | 219.00 | 40,373 |
| 2022-08-22 | 223.80 | 227.40 | 219.80 | 221.40 | 221.40 | 134,502 |
| 2022-08-19 | 235.60 | 235.60 | 223.60 | 224.00 | 224.00 | 127,195 |
| 2022-08-18 | 243.80 | 244.00 | 232.00 | 235.40 | 235.40 | 118,303 |
| 2022-08-17 | 242.20 | 244.00 | 238.00 | 243.80 | 243.80 | 47,237 |
| 2022-08-16 | 238.00 | 244.00 | 236.60 | 242.20 | 242.20 | 57,121 |
| 2022-08-15 | 238.60 | 242.60 | 236.60 | 238.00 | 238.00 | 45,266 |
| 2022-08-12 | 238.00 | 241.00 | 235.80 | 238.60 | 238.60 | 33,756 |
| 2022-08-11 | 233.20 | 240.00 | 230.20 | 238.00 | 238.00 | 59,091 |
| 2022-08-10 | 230.60 | 235.00 | 226.80 | 233.20 | 233.20 | 47,265 |
| 2022-08-09 | 232.20 | 234.00 | 228.60 | 230.60 | 230.60 | 23,545 |
| 2022-08-08 | 231.80 | 234.20 | 230.80 | 231.60 | 231.60 | 35,292 |
| 2022-08-05 | 244.00 | 244.20 | 231.60 | 231.60 | 231.60 | 66,672 |
| 2022-08-04 | 243.00 | 249.20 | 241.20 | 241.80 | 241.80 | 81,390 |
| 2022-08-03 | 237.00 | 242.80 | 234.40 | 242.00 | 242.00 | 72,511 |
| 2022-08-02 | 230.60 | 238.80 | 228.20 | 237.00 | 237.00 | 98,184 |
| 2022-08-01 | 230.20 | 231.80 | 227.40 | 230.80 | 230.80 | 48,166 |
| 2022-07-29 | 227.60 | 231.60 | 225.20 | 230.40 | 230.40 | 70,160 |
| 2022-07-28 | 231.20 | 233.00 | 226.00 | 227.60 | 227.60 | 60,626 |
| 2022-07-27 | 225.60 | 231.00 | 225.00 | 229.40 | 229.40 | 74,055 |
| 2022-07-26 | 229.00 | 231.60 | 226.40 | 228.00 | 228.00 | 90,074 |
| 2022-07-25 | 228.80 | 230.00 | 226.60 | 229.00 | 229.00 | 77,378 |
| 2022-07-22 | 229.00 | 230.00 | 226.20 | 228.00 | 228.00 | 67,060 |
| 2022-07-21 | 224.80 | 230.00 | 223.80 | 229.00 | 229.00 | 89,233 |
| 2022-07-20 | 227.60 | 230.20 | 223.00 | 224.80 | 224.80 | 74,157 |
| 2022-07-19 | 226.00 | 229.40 | 223.80 | 227.40 | 227.40 | 82,029 |
| 2022-07-18 | 228.20 | 228.80 | 211.20 | 225.20 | 225.20 | 123,366 |
| 2022-07-15 | 225.00 | 238.80 | 217.40 | 224.60 | 224.60 | 325,909 |
| 2022-07-14 | 220.00 | 220.40 | 216.40 | 219.40 | 219.40 | 48,221 |
| 2022-07-13 | 217.80 | 220.00 | 210.60 | 219.00 | 219.00 | 57,367 |
| 2022-07-12 | 220.00 | 220.00 | 213.60 | 217.80 | 217.80 | 36,313 |
| 2022-07-11 | 216.60 | 223.80 | 215.00 | 220.00 | 220.00 | 122,329 |
| 2022-07-08 | 212.00 | 216.00 | 210.80 | 215.60 | 215.60 | 125,051 |
| 2022-07-07 | 210.00 | 215.00 | 209.20 | 212.00 | 212.00 | 99,695 |
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.