Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 666.50 | 689.00 | 661.00 | 687.00 | 687.00 | 91,450 |
| 2026-01-30 | 670.50 | 675.50 | 664.00 | 667.50 | 667.50 | 92,550 |
| 2026-01-29 | 692.00 | 692.00 | 670.50 | 670.50 | 670.50 | 83,701 |
| 2026-01-28 | 704.00 | 705.00 | 690.00 | 691.50 | 691.50 | 75,818 |
| 2026-01-27 | 707.50 | 710.00 | 693.50 | 704.00 | 704.00 | 181,570 |
| 2026-01-26 | 689.00 | 707.00 | 686.00 | 703.50 | 703.50 | 101,266 |
| 2026-01-23 | 695.50 | 696.00 | 685.00 | 688.50 | 688.50 | 47,755 |
| 2026-01-22 | 677.00 | 696.00 | 677.00 | 689.50 | 689.50 | 79,619 |
| 2026-01-21 | 675.00 | 675.00 | 645.00 | 666.00 | 666.00 | 101,893 |
| 2026-01-20 | 662.00 | 679.00 | 647.00 | 677.00 | 677.00 | 87,031 |
| 2026-01-19 | 672.00 | 678.50 | 655.00 | 662.50 | 662.50 | 83,268 |
| 2026-01-16 | 693.00 | 704.50 | 688.50 | 691.50 | 691.50 | 97,891 |
| 2026-01-15 | 690.50 | 696.50 | 682.00 | 687.00 | 687.00 | 79,487 |
| 2026-01-14 | 684.50 | 698.50 | 683.00 | 689.50 | 689.50 | 100,564 |
| 2026-01-13 | 678.50 | 692.00 | 677.00 | 683.50 | 683.50 | 241,623 |
| 2026-01-12 | 664.00 | 684.00 | 663.50 | 678.50 | 678.50 | 116,725 |
| 2026-01-09 | 639.50 | 665.00 | 635.00 | 665.00 | 665.00 | 210,714 |
| 2026-01-08 | 631.00 | 654.00 | 631.00 | 638.50 | 638.50 | 118,602 |
| 2026-01-07 | 610.50 | 634.00 | 604.00 | 634.00 | 634.00 | 140,125 |
| 2026-01-05 | 613.00 | 618.00 | 605.00 | 611.00 | 611.00 | 42,149 |
| 2026-01-02 | 619.00 | 620.50 | 610.50 | 612.00 | 612.00 | 77,028 |
| 2025-12-30 | 620.50 | 624.00 | 614.00 | 616.00 | 616.00 | 57,101 |
| 2025-12-29 | 606.50 | 623.50 | 604.50 | 621.50 | 621.50 | 82,191 |
| 2025-12-23 | 607.50 | 613.00 | 604.00 | 606.50 | 606.50 | 64,971 |
| 2025-12-22 | 605.50 | 609.00 | 599.00 | 609.00 | 609.00 | 39,584 |
| 2025-12-19 | 592.50 | 611.50 | 592.50 | 605.50 | 605.50 | 200,499 |
| 2025-12-18 | 584.50 | 592.50 | 578.50 | 592.50 | 592.50 | 385,571 |
| 2025-12-17 | 592.50 | 600.00 | 584.50 | 584.50 | 584.50 | 356,693 |
| 2025-12-16 | 607.00 | 640.00 | 594.50 | 594.50 | 594.50 | 235,315 |
| 2025-12-15 | 611.00 | 615.50 | 605.50 | 613.00 | 613.00 | 80,304 |
| 2025-12-12 | 608.00 | 615.00 | 603.00 | 611.00 | 611.00 | 164,690 |
| 2025-12-11 | 593.00 | 612.50 | 593.00 | 611.00 | 611.00 | 102,803 |
| 2025-12-10 | 596.50 | 597.00 | 587.50 | 594.00 | 594.00 | 58,692 |
| 2025-12-09 | 600.50 | 607.00 | 595.00 | 595.50 | 595.50 | 46,410 |
| 2025-12-08 | 603.50 | 604.00 | 596.50 | 597.50 | 597.50 | 54,028 |
| 2025-12-05 | 606.00 | 614.50 | 600.50 | 603.50 | 603.50 | 65,625 |
| 2025-12-04 | 595.50 | 607.00 | 595.50 | 604.00 | 604.00 | 59,192 |
| 2025-12-03 | 600.50 | 604.00 | 589.00 | 595.00 | 595.00 | 57,716 |
| 2025-12-02 | 600.00 | 609.50 | 595.00 | 598.50 | 598.50 | 81,274 |
| 2025-12-01 | 620.00 | 620.00 | 599.00 | 604.00 | 604.00 | 95,632 |
| 2025-11-28 | 620.00 | 621.50 | 612.50 | 617.00 | 617.00 | 204,321 |
| 2025-11-27 | 619.00 | 630.00 | 616.00 | 617.00 | 617.00 | 51,628 |
| 2025-11-26 | 611.00 | 624.50 | 603.50 | 620.00 | 620.00 | 90,245 |
| 2025-11-25 | 605.00 | 619.50 | 593.50 | 609.50 | 609.50 | 80,749 |
| 2025-11-24 | 610.00 | 614.00 | 595.00 | 606.00 | 606.00 | 167,459 |
| 2025-11-21 | 605.00 | 611.00 | 600.50 | 607.50 | 607.50 | 179,207 |
| 2025-11-20 | 625.00 | 628.00 | 614.00 | 614.50 | 614.50 | 109,197 |
| 2025-11-19 | 613.50 | 629.00 | 611.00 | 620.50 | 620.50 | 176,062 |
| 2025-11-18 | 617.00 | 621.00 | 603.50 | 615.00 | 615.00 | 116,213 |
| 2025-11-17 | 647.00 | 647.50 | 622.00 | 622.00 | 622.00 | 93,432 |
| 2025-11-14 | 625.00 | 643.50 | 615.00 | 643.50 | 643.50 | 169,172 |
| 2025-11-13 | 615.00 | 629.00 | 614.50 | 622.00 | 622.00 | 165,104 |
| 2025-11-12 | 621.00 | 629.00 | 611.00 | 611.00 | 611.00 | 128,666 |
| 2025-11-11 | 624.50 | 628.50 | 604.00 | 610.50 | 610.50 | 181,093 |
| 2025-11-10 | 571.00 | 630.00 | 571.00 | 624.50 | 624.50 | 303,270 |
| 2025-11-07 | 551.50 | 559.00 | 543.50 | 545.00 | 545.00 | 137,688 |
| 2025-11-06 | 540.50 | 571.00 | 535.50 | 554.00 | 554.00 | 425,220 |
| 2025-11-05 | 607.00 | 609.00 | 588.50 | 588.50 | 588.50 | 146,271 |
| 2025-11-04 | 625.50 | 626.00 | 607.00 | 611.00 | 611.00 | 123,834 |
| 2025-11-03 | 625.50 | 637.50 | 625.00 | 627.00 | 627.00 | 109,099 |
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.