Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 625.50 | 637.50 | 625.00 | 627.00 | 627.00 | 109,099 |
| 2025-10-31 | 622.50 | 631.50 | 622.50 | 624.50 | 624.50 | 30,952 |
| 2025-10-30 | 618.00 | 626.50 | 608.50 | 623.00 | 623.00 | 120,941 |
| 2025-10-29 | 615.00 | 624.50 | 615.00 | 618.50 | 618.50 | 68,239 |
| 2025-10-28 | 625.00 | 628.00 | 615.00 | 615.00 | 615.00 | 79,872 |
| 2025-10-27 | 622.00 | 626.00 | 609.00 | 624.50 | 624.50 | 117,031 |
| 2025-10-24 | 649.00 | 652.00 | 615.00 | 624.00 | 624.00 | 181,521 |
| 2025-10-23 | 653.00 | 654.50 | 644.50 | 649.00 | 649.00 | 93,782 |
| 2025-10-22 | 655.50 | 664.50 | 653.50 | 655.50 | 655.50 | 44,332 |
| 2025-10-21 | 668.00 | 670.00 | 657.00 | 663.50 | 663.50 | 38,016 |
| 2025-10-20 | 662.00 | 667.00 | 659.50 | 665.50 | 665.50 | 40,064 |
| 2025-10-17 | 661.00 | 668.50 | 652.00 | 660.50 | 660.50 | 62,340 |
| 2025-10-16 | 666.50 | 677.50 | 661.00 | 662.00 | 662.00 | 40,067 |
| 2025-10-15 | 669.50 | 674.50 | 659.50 | 666.00 | 666.00 | 80,191 |
| 2025-10-14 | 692.50 | 695.50 | 662.50 | 668.00 | 668.00 | 76,705 |
| 2025-10-13 | 690.00 | 698.00 | 685.00 | 696.00 | 696.00 | 28,248 |
| 2025-10-10 | 694.00 | 708.00 | 689.00 | 689.00 | 689.00 | 47,283 |
| 2025-10-09 | 689.00 | 696.00 | 678.00 | 696.00 | 696.00 | 50,362 |
| 2025-10-08 | 681.50 | 693.00 | 681.50 | 689.00 | 689.00 | 38,306 |
| 2025-10-07 | 688.00 | 691.00 | 680.50 | 681.50 | 681.50 | 39,142 |
| 2025-10-06 | 687.50 | 693.50 | 683.50 | 688.00 | 688.00 | 90,043 |
| 2025-10-03 | 678.00 | 692.00 | 678.00 | 686.00 | 686.00 | 67,158 |
| 2025-10-02 | 694.50 | 702.00 | 676.50 | 677.00 | 677.00 | 169,046 |
| 2025-10-01 | 686.00 | 697.00 | 683.50 | 690.50 | 690.50 | 94,401 |
| 2025-09-30 | 670.50 | 689.00 | 670.00 | 681.00 | 681.00 | 73,229 |
| 2025-09-29 | 670.00 | 679.00 | 668.00 | 670.50 | 670.50 | 57,105 |
| 2025-09-26 | 662.50 | 673.50 | 645.50 | 669.50 | 669.50 | 86,975 |
| 2025-09-25 | 679.50 | 679.50 | 662.50 | 666.50 | 666.50 | 89,967 |
| 2025-09-24 | 685.50 | 686.50 | 676.00 | 681.50 | 681.50 | 46,330 |
| 2025-09-23 | 696.00 | 701.00 | 684.50 | 684.50 | 684.50 | 45,429 |
| 2025-09-22 | 708.50 | 711.00 | 696.50 | 697.50 | 697.50 | 35,272 |
| 2025-09-19 | 700.00 | 714.50 | 696.50 | 707.00 | 707.00 | 343,123 |
| 2025-09-18 | 694.00 | 699.50 | 691.00 | 695.50 | 695.50 | 47,180 |
| 2025-09-17 | 697.50 | 702.00 | 689.50 | 690.00 | 690.00 | 59,137 |
| 2025-09-16 | 690.50 | 705.00 | 690.50 | 694.00 | 694.00 | 56,047 |
| 2025-09-15 | 738.00 | 738.00 | 687.00 | 689.00 | 689.00 | 315,594 |
| 2025-09-12 | 733.00 | 742.00 | 730.00 | 731.50 | 731.50 | 55,380 |
| 2025-09-11 | 749.00 | 754.50 | 730.00 | 733.50 | 733.50 | 83,056 |
| 2025-09-10 | 733.00 | 736.50 | 721.00 | 723.00 | 723.00 | 42,883 |
| 2025-09-09 | 728.00 | 734.00 | 715.50 | 733.50 | 733.50 | 54,518 |
| 2025-09-08 | 724.50 | 734.00 | 722.00 | 728.00 | 728.00 | 49,079 |
| 2025-09-05 | 730.00 | 731.00 | 717.50 | 724.50 | 724.50 | 67,837 |
| 2025-09-04 | 722.50 | 728.00 | 713.50 | 723.50 | 723.50 | 66,761 |
| 2025-09-03 | 720.00 | 738.50 | 716.00 | 722.50 | 722.50 | 78,485 |
| 2025-09-02 | 718.00 | 726.50 | 709.00 | 726.00 | 726.00 | 56,271 |
| 2025-09-01 | 720.00 | 728.50 | 712.50 | 718.00 | 718.00 | 31,579 |
| 2025-08-29 | 729.00 | 734.50 | 719.50 | 720.00 | 720.00 | 43,447 |
| 2025-08-28 | 714.50 | 728.50 | 709.50 | 726.50 | 726.50 | 140,834 |
| 2025-08-27 | 702.50 | 715.00 | 700.50 | 713.00 | 713.00 | 42,576 |
| 2025-08-26 | 706.50 | 717.00 | 702.00 | 702.50 | 702.50 | 166,055 |
| 2025-08-25 | 697.50 | 709.00 | 697.50 | 704.50 | 704.50 | 46,464 |
| 2025-08-22 | 691.50 | 699.50 | 685.50 | 697.50 | 697.50 | 50,839 |
| 2025-08-21 | 678.00 | 691.50 | 678.00 | 691.50 | 691.50 | 50,695 |
| 2025-08-20 | 673.00 | 677.00 | 667.00 | 676.00 | 676.00 | 35,605 |
| 2025-08-19 | 669.50 | 675.50 | 660.00 | 673.50 | 673.50 | 52,038 |
| 2025-08-18 | 652.50 | 669.50 | 652.50 | 669.50 | 669.50 | 47,906 |
| 2025-08-15 | 651.50 | 656.00 | 647.00 | 648.50 | 648.50 | 39,373 |
| 2025-08-14 | 642.00 | 651.00 | 641.00 | 651.00 | 651.00 | 51,069 |
| 2025-08-13 | 640.00 | 644.50 | 635.00 | 644.50 | 644.50 | 71,168 |
| 2025-08-12 | 640.50 | 645.00 | 631.50 | 635.50 | 635.50 | 68,056 |
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.