Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 173.80 | 177.00 | 168.20 | 170.10 | 170.10 | 80,741 |
| 2022-04-06 | 167.00 | 173.80 | 164.70 | 173.80 | 173.80 | 87,677 |
| 2022-04-05 | 168.10 | 170.80 | 166.70 | 167.00 | 167.00 | 225,219 |
| 2022-04-04 | 179.50 | 179.80 | 162.10 | 168.00 | 168.00 | 138,375 |
| 2022-04-01 | 172.80 | 179.60 | 171.40 | 177.90 | 177.90 | 197,792 |
| 2022-03-31 | 169.20 | 169.40 | 165.20 | 168.00 | 168.00 | 72,578 |
| 2022-03-30 | 169.00 | 170.00 | 165.00 | 169.20 | 169.20 | 32,005 |
| 2022-03-29 | 164.00 | 169.00 | 163.20 | 169.00 | 169.00 | 42,298 |
| 2022-03-28 | 160.00 | 165.20 | 159.60 | 163.40 | 163.40 | 23,692 |
| 2022-03-25 | 163.20 | 164.80 | 159.60 | 160.20 | 160.20 | 19,542 |
| 2022-03-24 | 160.00 | 162.80 | 159.60 | 162.80 | 162.80 | 80,723 |
| 2022-03-23 | 162.40 | 163.00 | 159.60 | 161.60 | 161.60 | 52,293 |
| 2022-03-22 | 162.80 | 162.80 | 155.80 | 162.60 | 162.60 | 73,318 |
| 2022-03-21 | 162.00 | 162.40 | 155.40 | 160.60 | 160.60 | 23,654 |
| 2022-03-18 | 159.60 | 161.60 | 153.60 | 161.60 | 161.60 | 70,026 |
| 2022-03-17 | 152.00 | 159.40 | 152.00 | 159.40 | 159.40 | 139,360 |
| 2022-03-16 | 152.60 | 153.60 | 150.00 | 152.00 | 152.00 | 37,794 |
| 2022-03-15 | 153.00 | 153.00 | 144.80 | 149.00 | 149.00 | 39,911 |
| 2022-03-14 | 144.60 | 153.40 | 144.20 | 153.40 | 153.40 | 190,256 |
| 2022-03-11 | 147.80 | 148.00 | 142.60 | 144.60 | 144.60 | 60,598 |
| 2022-03-10 | 143.60 | 146.40 | 140.80 | 143.80 | 143.80 | 31,103 |
| 2022-03-09 | 133.00 | 143.20 | 133.00 | 143.20 | 143.20 | 44,381 |
| 2022-03-08 | 134.20 | 140.60 | 133.00 | 134.40 | 134.40 | 35,464 |
| 2022-03-07 | 132.00 | 139.40 | 130.80 | 134.20 | 134.20 | 94,457 |
| 2022-03-04 | 139.00 | 140.40 | 134.20 | 138.00 | 138.00 | 58,174 |
| 2022-03-03 | 146.80 | 149.20 | 137.60 | 139.00 | 139.00 | 36,343 |
| 2022-03-02 | 146.20 | 149.80 | 141.20 | 146.80 | 146.80 | 50,081 |
| 2022-03-01 | 152.00 | 152.40 | 144.00 | 146.20 | 146.20 | 49,957 |
| 2022-02-28 | 136.80 | 152.00 | 136.80 | 152.00 | 152.00 | 105,721 |
| 2022-02-25 | 138.40 | 143.00 | 137.00 | 141.80 | 141.80 | 90,030 |
| 2022-02-24 | 128.00 | 137.20 | 126.60 | 137.00 | 137.00 | 88,224 |
| 2022-02-23 | 141.80 | 147.80 | 138.80 | 140.00 | 140.00 | 52,176 |
| 2022-02-22 | 137.00 | 147.80 | 134.00 | 143.80 | 143.80 | 128,990 |
| 2022-02-21 | 141.00 | 141.00 | 133.20 | 138.20 | 138.20 | 92,934 |
| 2022-02-18 | 143.80 | 146.80 | 140.40 | 141.40 | 141.40 | 228,669 |
| 2022-02-17 | 143.00 | 154.20 | 141.00 | 146.40 | 146.40 | 299,423 |
| 2022-02-16 | 141.00 | 150.40 | 136.20 | 141.40 | 141.40 | 223,798 |
| 2022-02-15 | 128.00 | 139.40 | 125.00 | 138.80 | 138.80 | 133,980 |
| 2022-02-14 | 127.60 | 128.60 | 121.80 | 128.00 | 128.00 | 104,995 |
| 2022-02-11 | 133.80 | 133.80 | 128.60 | 131.20 | 131.20 | 28,221 |
| 2022-02-10 | 132.60 | 134.20 | 127.60 | 132.60 | 132.60 | 50,428 |
| 2022-02-09 | 133.00 | 134.00 | 130.40 | 132.60 | 132.60 | 35,151 |
| 2022-02-08 | 130.80 | 131.40 | 126.40 | 131.40 | 131.40 | 58,811 |
| 2022-02-07 | 131.80 | 132.60 | 128.80 | 130.40 | 130.40 | 27,495 |
| 2022-02-04 | 129.40 | 132.80 | 129.00 | 131.80 | 131.80 | 28,031 |
| 2022-02-03 | 137.40 | 137.60 | 130.40 | 130.40 | 130.40 | 38,037 |
| 2022-02-02 | 138.20 | 140.40 | 137.20 | 137.20 | 137.20 | 26,187 |
| 2022-02-01 | 133.80 | 137.60 | 133.80 | 136.80 | 136.80 | 148,444 |
| 2022-01-31 | 128.60 | 133.40 | 124.40 | 133.40 | 133.40 | 34,717 |
| 2022-01-28 | 130.00 | 130.00 | 127.00 | 128.60 | 128.60 | 42,020 |
| 2022-01-27 | 122.00 | 129.40 | 120.00 | 128.00 | 128.00 | 93,251 |
| 2022-01-26 | 121.60 | 126.20 | 121.00 | 122.20 | 122.20 | 59,542 |
| 2022-01-25 | 122.80 | 124.20 | 120.80 | 121.60 | 121.60 | 55,315 |
| 2022-01-24 | 130.00 | 130.00 | 120.20 | 122.60 | 122.60 | 149,249 |
| 2022-01-21 | 132.00 | 134.00 | 128.80 | 130.00 | 130.00 | 44,352 |
| 2022-01-20 | 138.80 | 138.80 | 132.60 | 134.80 | 134.80 | 36,687 |
| 2022-01-19 | 127.20 | 134.60 | 126.40 | 132.60 | 132.60 | 121,098 |
| 2022-01-18 | 131.20 | 131.20 | 126.20 | 129.80 | 129.80 | 60,135 |
| 2022-01-17 | 129.00 | 133.00 | 126.60 | 131.20 | 131.20 | 45,993 |
| 2022-01-14 | 132.00 | 133.60 | 130.00 | 130.00 | 130.00 | 66,489 |
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.