Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 208.60 | 210.60 | 206.00 | 210.40 | 210.40 | 106,579 |
| 2022-07-05 | 209.20 | 210.00 | 201.60 | 206.60 | 206.60 | 53,029 |
| 2022-07-04 | 204.60 | 216.00 | 204.60 | 209.00 | 209.00 | 176,113 |
| 2022-07-01 | 200.00 | 207.80 | 199.00 | 202.80 | 202.80 | 181,879 |
| 2022-06-30 | 196.00 | 196.00 | 187.80 | 194.40 | 194.40 | 40,453 |
| 2022-06-29 | 196.20 | 197.10 | 189.80 | 193.50 | 193.50 | 30,747 |
| 2022-06-28 | 199.90 | 203.80 | 194.00 | 196.20 | 196.20 | 80,772 |
| 2022-06-27 | 192.30 | 201.00 | 192.30 | 197.40 | 197.40 | 55,721 |
| 2022-06-23 | 192.00 | 192.20 | 184.20 | 192.20 | 192.20 | 32,370 |
| 2022-06-22 | 190.50 | 190.50 | 183.00 | 189.60 | 189.60 | 28,912 |
| 2022-06-21 | 193.80 | 193.80 | 188.00 | 190.70 | 190.70 | 22,646 |
| 2022-06-20 | 189.20 | 194.60 | 187.30 | 190.00 | 190.00 | 36,560 |
| 2022-06-17 | 183.90 | 187.90 | 183.60 | 186.40 | 186.40 | 44,535 |
| 2022-06-16 | 184.30 | 189.50 | 180.70 | 184.20 | 184.20 | 47,693 |
| 2022-06-15 | 182.80 | 185.20 | 182.10 | 184.30 | 184.30 | 12,606 |
| 2022-06-14 | 191.30 | 193.00 | 179.60 | 183.20 | 183.20 | 58,224 |
| 2022-06-13 | 182.30 | 192.30 | 174.00 | 191.90 | 191.90 | 69,298 |
| 2022-06-10 | 185.90 | 187.90 | 182.50 | 182.90 | 182.90 | 24,810 |
| 2022-06-09 | 192.20 | 192.30 | 185.90 | 185.90 | 185.90 | 19,646 |
| 2022-06-08 | 191.00 | 197.50 | 189.10 | 192.20 | 192.20 | 55,541 |
| 2022-06-07 | 187.40 | 191.00 | 186.00 | 190.60 | 190.60 | 19,010 |
| 2022-06-03 | 193.40 | 193.40 | 186.00 | 187.40 | 187.40 | 13,641 |
| 2022-06-02 | 187.70 | 191.60 | 186.50 | 188.40 | 188.40 | 16,998 |
| 2022-06-01 | 189.20 | 191.30 | 186.40 | 186.60 | 186.60 | 32,800 |
| 2022-05-31 | 194.60 | 194.60 | 188.40 | 189.20 | 189.20 | 42,307 |
| 2022-05-30 | 195.90 | 198.90 | 193.00 | 194.60 | 194.60 | 23,818 |
| 2022-05-27 | 195.00 | 196.90 | 191.30 | 195.80 | 195.80 | 29,387 |
| 2022-05-25 | 192.80 | 194.20 | 189.00 | 190.00 | 190.00 | 18,434 |
| 2022-05-24 | 191.90 | 196.10 | 188.60 | 190.50 | 190.50 | 49,023 |
| 2022-05-23 | 196.20 | 204.80 | 192.00 | 193.20 | 193.20 | 76,559 |
| 2022-05-20 | 181.00 | 195.90 | 180.90 | 195.40 | 195.40 | 224,287 |
| 2022-05-19 | 172.00 | 181.40 | 171.20 | 181.40 | 181.40 | 110,630 |
| 2022-05-18 | 169.00 | 173.40 | 168.00 | 172.70 | 172.70 | 71,580 |
| 2022-05-17 | 170.80 | 171.80 | 165.50 | 169.40 | 169.40 | 71,979 |
| 2022-05-16 | 180.00 | 182.40 | 169.20 | 170.80 | 170.80 | 135,581 |
| 2022-05-13 | 177.00 | 184.00 | 172.70 | 179.00 | 179.00 | 104,552 |
| 2022-05-12 | 172.40 | 175.00 | 160.10 | 170.00 | 170.00 | 88,509 |
| 2022-05-11 | 163.00 | 166.30 | 159.50 | 166.30 | 166.30 | 56,942 |
| 2022-05-10 | 155.50 | 163.30 | 155.50 | 162.20 | 162.20 | 40,377 |
| 2022-05-09 | 166.50 | 166.50 | 154.30 | 156.00 | 156.00 | 63,273 |
| 2022-05-06 | 168.00 | 169.70 | 164.20 | 166.50 | 166.50 | 36,548 |
| 2022-05-05 | 174.00 | 177.30 | 168.50 | 170.20 | 170.20 | 40,921 |
| 2022-05-04 | 170.90 | 173.40 | 167.20 | 172.50 | 172.50 | 36,066 |
| 2022-05-03 | 169.00 | 172.30 | 165.40 | 170.40 | 170.40 | 43,891 |
| 2022-05-02 | 159.60 | 168.60 | 159.60 | 166.40 | 166.40 | 23,003 |
| 2022-04-29 | 166.00 | 166.90 | 161.70 | 162.70 | 162.70 | 42,782 |
| 2022-04-28 | 159.80 | 166.70 | 159.80 | 165.50 | 165.50 | 44,179 |
| 2022-04-27 | 164.20 | 164.40 | 160.00 | 160.20 | 160.20 | 22,989 |
| 2022-04-26 | 167.60 | 169.10 | 162.80 | 164.20 | 164.20 | 27,193 |
| 2022-04-25 | 170.00 | 170.50 | 165.30 | 167.60 | 167.60 | 108,097 |
| 2022-04-22 | 172.90 | 173.40 | 171.00 | 172.70 | 172.70 | 24,438 |
| 2022-04-21 | 174.40 | 178.90 | 173.40 | 173.80 | 173.80 | 25,323 |
| 2022-04-20 | 175.10 | 177.00 | 172.50 | 174.40 | 174.40 | 39,444 |
| 2022-04-19 | 179.00 | 179.00 | 173.10 | 174.90 | 174.90 | 43,690 |
| 2022-04-14 | 169.30 | 179.00 | 169.00 | 179.00 | 179.00 | 57,718 |
| 2022-04-13 | 169.60 | 172.00 | 168.60 | 169.30 | 169.30 | 23,676 |
| 2022-04-12 | 162.00 | 169.80 | 162.00 | 169.60 | 169.60 | 43,374 |
| 2022-04-11 | 166.10 | 168.60 | 164.80 | 165.80 | 165.80 | 53,417 |
| 2022-04-08 | 170.10 | 170.80 | 166.70 | 168.50 | 168.50 | 40,500 |
| 2022-04-07 | 173.80 | 177.00 | 168.20 | 170.10 | 170.10 | 80,741 |
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.