Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 526.00 | 536.50 | 522.00 | 529.00 | 529.00 | 90,950 |
| 2026-04-28 | 540.00 | 540.00 | 521.00 | 525.00 | 525.00 | 77,529 |
| 2026-04-27 | 539.00 | 544.50 | 537.50 | 537.50 | 537.50 | 63,435 |
| 2026-04-24 | 557.50 | 557.50 | 533.00 | 537.00 | 537.00 | 112,161 |
| 2026-04-23 | 567.50 | 570.00 | 559.00 | 560.50 | 560.50 | 52,168 |
| 2026-04-22 | 567.00 | 577.50 | 557.50 | 568.50 | 568.50 | 78,436 |
| 2026-04-21 | 565.00 | 569.00 | 555.00 | 557.00 | 557.00 | 66,346 |
| 2026-04-20 | 572.00 | 572.00 | 560.00 | 564.00 | 564.00 | 84,366 |
| 2026-04-17 | 566.00 | 582.00 | 561.50 | 579.00 | 579.00 | 178,961 |
| 2026-04-16 | 545.00 | 574.50 | 545.00 | 566.00 | 566.00 | 154,497 |
| 2026-04-15 | 537.00 | 547.50 | 536.00 | 539.50 | 539.50 | 80,377 |
| 2026-04-14 | 520.00 | 535.50 | 516.50 | 533.50 | 533.50 | 103,201 |
| 2026-04-13 | 508.00 | 516.50 | 504.00 | 515.00 | 515.00 | 38,095 |
| 2026-04-10 | 508.00 | 523.00 | 507.50 | 514.50 | 514.50 | 95,195 |
| 2026-04-09 | 494.00 | 505.00 | 490.20 | 503.50 | 503.50 | 68,278 |
| 2026-04-08 | 499.40 | 501.50 | 483.20 | 495.40 | 495.40 | 94,501 |
| 2026-04-07 | 493.80 | 493.80 | 469.00 | 472.00 | 472.00 | 92,534 |
| 2026-04-02 | 493.40 | 494.60 | 481.80 | 483.60 | 483.60 | 50,371 |
| 2026-04-01 | 482.60 | 498.60 | 480.00 | 498.60 | 498.60 | 118,350 |
| 2026-03-31 | 462.60 | 469.20 | 458.00 | 467.00 | 467.00 | 74,791 |
| 2026-03-30 | 449.00 | 462.60 | 440.60 | 461.40 | 461.40 | 112,973 |
| 2026-03-27 | 459.40 | 465.00 | 445.00 | 450.00 | 450.00 | 46,902 |
| 2026-03-26 | 448.80 | 459.80 | 442.80 | 457.00 | 457.00 | 60,398 |
| 2026-03-25 | 444.00 | 453.00 | 444.00 | 450.80 | 450.80 | 115,739 |
| 2026-03-24 | 451.20 | 453.00 | 434.00 | 437.40 | 437.40 | 98,779 |
| 2026-03-23 | 441.00 | 458.40 | 430.80 | 449.00 | 449.00 | 155,268 |
| 2026-03-20 | 460.00 | 465.60 | 449.00 | 449.00 | 449.00 | 106,586 |
| 2026-03-19 | 464.20 | 466.00 | 454.80 | 458.00 | 458.00 | 109,608 |
| 2026-03-18 | 474.20 | 477.40 | 461.60 | 466.40 | 466.40 | 93,065 |
| 2026-03-17 | 471.20 | 476.20 | 464.40 | 471.00 | 471.00 | 97,266 |
| 2026-03-16 | 468.20 | 472.20 | 455.60 | 471.20 | 471.20 | 110,065 |
| 2026-03-13 | 470.80 | 473.20 | 465.80 | 468.20 | 468.20 | 85,675 |
| 2026-03-12 | 475.00 | 476.80 | 466.80 | 470.80 | 470.80 | 71,442 |
| 2026-03-11 | 478.20 | 486.60 | 473.40 | 475.20 | 475.20 | 71,907 |
| 2026-03-10 | 488.20 | 493.60 | 481.40 | 482.00 | 482.00 | 173,565 |
| 2026-03-09 | 468.00 | 481.20 | 465.00 | 478.00 | 478.00 | 112,728 |
| 2026-03-06 | 485.40 | 489.00 | 473.60 | 480.80 | 480.80 | 214,520 |
| 2026-03-05 | 483.00 | 487.20 | 473.80 | 480.80 | 480.80 | 191,530 |
| 2026-03-04 | 475.20 | 485.20 | 469.80 | 483.40 | 483.40 | 131,961 |
| 2026-03-03 | 480.00 | 480.00 | 467.00 | 474.00 | 474.00 | 154,413 |
| 2026-03-02 | 494.60 | 496.80 | 483.20 | 483.20 | 483.20 | 131,839 |
| 2026-02-27 | 505.50 | 508.00 | 494.00 | 503.00 | 503.00 | 218,894 |
| 2026-02-26 | 503.50 | 510.00 | 500.00 | 506.00 | 506.00 | 86,735 |
| 2026-02-25 | 513.00 | 515.00 | 503.50 | 503.50 | 503.50 | 97,196 |
| 2026-02-24 | 506.50 | 515.50 | 500.50 | 511.50 | 511.50 | 125,015 |
| 2026-02-23 | 526.00 | 526.00 | 496.80 | 507.50 | 507.50 | 214,894 |
| 2026-02-20 | 515.00 | 538.00 | 515.00 | 532.50 | 532.50 | 199,816 |
| 2026-02-19 | 519.00 | 526.00 | 508.50 | 515.00 | 515.00 | 98,732 |
| 2026-02-18 | 523.00 | 523.00 | 507.50 | 515.00 | 515.00 | 93,711 |
| 2026-02-17 | 524.00 | 524.00 | 500.50 | 520.00 | 520.00 | 187,165 |
| 2026-02-16 | 565.00 | 565.00 | 517.00 | 525.50 | 525.50 | 180,720 |
| 2026-02-13 | 516.50 | 555.00 | 506.50 | 553.50 | 553.50 | 568,446 |
| 2026-02-12 | 550.00 | 573.50 | 488.80 | 509.00 | 509.00 | 1,130,299 |
| 2026-02-11 | 689.50 | 689.50 | 662.50 | 670.00 | 670.00 | 144,236 |
| 2026-02-10 | 695.50 | 696.00 | 683.00 | 691.00 | 691.00 | 52,084 |
| 2026-02-09 | 691.00 | 696.00 | 687.00 | 693.00 | 693.00 | 75,493 |
| 2026-02-06 | 676.00 | 688.00 | 666.50 | 686.50 | 686.50 | 93,933 |
| 2026-02-05 | 671.00 | 684.50 | 669.00 | 677.00 | 677.00 | 106,804 |
| 2026-02-04 | 679.50 | 684.50 | 665.00 | 671.00 | 671.00 | 68,083 |
| 2026-02-03 | 691.00 | 691.00 | 676.00 | 682.00 | 682.00 | 65,337 |
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.