Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 620.00 | 625.00 | 616.00 | 616.50 | 616.50 | 45,058 |
| 2026-07-24 | 612.00 | 622.50 | 610.00 | 616.00 | 616.00 | 41,945 |
| 2026-07-23 | 628.00 | 628.00 | 606.00 | 615.00 | 615.00 | 56,790 |
| 2026-07-22 | 624.50 | 633.00 | 612.50 | 631.00 | 631.00 | 46,530 |
| 2026-07-21 | 619.50 | 624.00 | 609.00 | 620.50 | 620.50 | 106,406 |
| 2026-07-20 | 627.50 | 628.50 | 609.50 | 619.00 | 619.00 | 47,024 |
| 2026-07-17 | 645.00 | 645.00 | 614.50 | 628.50 | 628.50 | 67,377 |
| 2026-07-16 | 621.00 | 639.00 | 613.50 | 639.00 | 639.00 | 109,880 |
| 2026-07-15 | 573.50 | 624.00 | 568.00 | 615.00 | 615.00 | 380,833 |
| 2026-07-14 | 533.50 | 535.00 | 525.50 | 526.50 | 526.50 | 69,616 |
| 2026-07-13 | 554.50 | 554.50 | 531.50 | 537.50 | 537.50 | 72,062 |
| 2026-07-10 | 550.00 | 566.00 | 547.50 | 554.50 | 554.50 | 101,864 |
| 2026-07-09 | 561.50 | 562.00 | 546.50 | 550.00 | 550.00 | 95,389 |
| 2026-07-08 | 572.50 | 572.50 | 550.00 | 558.50 | 558.50 | 76,734 |
| 2026-07-07 | 579.50 | 586.00 | 572.00 | 578.00 | 578.00 | 76,010 |
| 2026-07-06 | 573.50 | 583.00 | 571.00 | 579.50 | 579.50 | 92,409 |
| 2026-07-03 | 586.50 | 586.50 | 571.00 | 573.00 | 573.00 | 67,918 |
| 2026-07-02 | 577.00 | 590.50 | 572.50 | 585.00 | 585.00 | 69,590 |
| 2026-07-01 | 565.50 | 579.00 | 559.50 | 577.00 | 577.00 | 83,479 |
| 2026-06-30 | 559.50 | 569.00 | 556.00 | 565.50 | 565.50 | 76,791 |
| 2026-06-29 | 553.50 | 565.50 | 551.00 | 554.50 | 554.50 | 75,799 |
| 2026-06-26 | 548.50 | 551.00 | 529.50 | 551.00 | 551.00 | 63,071 |
| 2026-06-25 | 542.00 | 550.00 | 536.00 | 547.50 | 547.50 | 67,130 |
| 2026-06-24 | 544.00 | 546.00 | 532.00 | 544.00 | 544.00 | 184,495 |
| 2026-06-23 | 510.50 | 545.50 | 508.50 | 542.00 | 542.00 | 131,033 |
| 2026-06-22 | 520.00 | 524.50 | 505.00 | 514.50 | 514.50 | 126,380 |
| 2026-06-18 | 528.00 | 532.50 | 511.00 | 519.00 | 519.00 | 344,696 |
| 2026-06-17 | 516.50 | 533.00 | 507.00 | 533.00 | 533.00 | 95,489 |
| 2026-06-16 | 548.50 | 553.00 | 508.00 | 513.00 | 513.00 | 180,697 |
| 2026-06-15 | 545.00 | 555.50 | 543.50 | 548.00 | 548.00 | 205,636 |
| 2026-06-12 | 534.00 | 551.00 | 533.50 | 539.00 | 539.00 | 311,224 |
| 2026-06-11 | 499.80 | 529.00 | 490.00 | 526.50 | 526.50 | 703,024 |
| 2026-06-10 | 540.00 | 550.00 | 533.50 | 542.00 | 542.00 | 149,011 |
| 2026-06-09 | 536.00 | 559.00 | 533.50 | 543.50 | 543.50 | 152,820 |
| 2026-06-08 | 537.50 | 542.00 | 525.50 | 539.50 | 539.50 | 429,796 |
| 2026-06-05 | 537.00 | 566.00 | 533.50 | 547.50 | 547.50 | 171,008 |
| 2026-06-04 | 512.00 | 540.00 | 511.00 | 537.00 | 537.00 | 108,143 |
| 2026-06-03 | 529.00 | 530.00 | 506.50 | 512.50 | 512.50 | 147,906 |
| 2026-06-02 | 561.00 | 571.00 | 522.50 | 528.50 | 528.50 | 237,450 |
| 2026-06-01 | 522.00 | 563.00 | 511.50 | 553.00 | 553.00 | 243,803 |
| 2026-05-29 | 525.50 | 527.50 | 520.50 | 526.50 | 526.50 | 195,110 |
| 2026-05-28 | 521.50 | 524.00 | 513.00 | 521.00 | 521.00 | 79,571 |
| 2026-05-27 | 524.50 | 534.50 | 524.50 | 525.00 | 525.00 | 64,906 |
| 2026-05-26 | 539.50 | 539.50 | 524.00 | 524.00 | 524.00 | 65,111 |
| 2026-05-25 | 533.50 | 538.50 | 529.00 | 538.50 | 538.50 | 48,225 |
| 2026-05-22 | 533.50 | 541.00 | 522.00 | 525.50 | 525.50 | 86,831 |
| 2026-05-21 | 539.50 | 540.00 | 526.50 | 530.50 | 530.50 | 57,909 |
| 2026-05-20 | 514.00 | 541.50 | 513.00 | 536.00 | 536.00 | 214,983 |
| 2026-05-19 | 509.50 | 519.00 | 507.50 | 516.00 | 516.00 | 196,730 |
| 2026-05-18 | 508.00 | 515.00 | 500.00 | 508.00 | 508.00 | 66,389 |
| 2026-05-15 | 515.50 | 526.00 | 506.50 | 509.50 | 509.50 | 117,263 |
| 2026-05-13 | 524.00 | 528.50 | 508.00 | 514.00 | 514.00 | 221,075 |
| 2026-05-12 | 479.80 | 519.00 | 470.20 | 497.00 | 497.00 | 547,541 |
| 2026-05-11 | 558.00 | 567.00 | 530.00 | 545.00 | 545.00 | 212,868 |
| 2026-05-08 | 560.00 | 562.00 | 546.00 | 557.00 | 557.00 | 79,953 |
| 2026-05-07 | 566.50 | 571.00 | 555.50 | 560.00 | 560.00 | 96,666 |
| 2026-05-06 | 549.00 | 569.50 | 548.00 | 565.50 | 565.50 | 106,347 |
| 2026-05-05 | 547.50 | 563.00 | 541.50 | 545.00 | 545.00 | 137,502 |
| 2026-05-04 | 550.00 | 559.00 | 542.00 | 547.50 | 547.50 | 162,313 |
| 2026-04-30 | 526.50 | 534.50 | 523.00 | 531.00 | 531.00 | 39,706 |
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.