Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 641.50 | 647.50 | 636.50 | 641.00 | 641.00 | 86,781 |
| 2025-08-08 | 657.00 | 661.50 | 640.50 | 642.00 | 642.00 | 58,403 |
| 2025-08-07 | 653.00 | 666.00 | 651.00 | 655.50 | 655.50 | 45,645 |
| 2025-08-06 | 667.50 | 673.00 | 651.50 | 653.00 | 653.00 | 87,909 |
| 2025-08-05 | 676.00 | 686.50 | 657.50 | 667.00 | 667.00 | 126,112 |
| 2025-08-04 | 669.00 | 675.00 | 667.50 | 675.00 | 675.00 | 69,161 |
| 2025-08-01 | 675.00 | 675.00 | 652.50 | 669.00 | 669.00 | 115,479 |
| 2025-07-31 | 704.00 | 709.50 | 684.00 | 685.00 | 685.00 | 70,802 |
| 2025-07-30 | 710.00 | 717.00 | 700.50 | 703.50 | 703.50 | 55,573 |
| 2025-07-29 | 712.00 | 722.50 | 707.00 | 709.50 | 709.50 | 30,176 |
| 2025-07-28 | 723.00 | 729.50 | 707.00 | 710.50 | 710.50 | 62,070 |
| 2025-07-25 | 714.50 | 726.00 | 704.50 | 709.00 | 709.00 | 86,036 |
| 2025-07-24 | 710.50 | 740.00 | 708.50 | 729.50 | 729.50 | 131,346 |
| 2025-07-23 | 697.50 | 712.50 | 695.00 | 710.50 | 710.50 | 86,396 |
| 2025-07-22 | 709.50 | 713.00 | 691.00 | 697.00 | 697.00 | 58,782 |
| 2025-07-21 | 702.00 | 719.00 | 702.00 | 709.00 | 709.00 | 107,378 |
| 2025-07-18 | 685.00 | 703.00 | 680.00 | 702.00 | 702.00 | 110,533 |
| 2025-07-17 | 622.50 | 703.00 | 615.00 | 694.00 | 694.00 | 361,666 |
| 2025-07-16 | 682.00 | 692.50 | 680.00 | 690.00 | 690.00 | 101,683 |
| 2025-07-15 | 681.00 | 698.00 | 678.50 | 680.50 | 680.50 | 177,175 |
| 2025-07-14 | 674.00 | 687.00 | 670.00 | 687.00 | 687.00 | 75,882 |
| 2025-07-11 | 680.00 | 683.50 | 673.00 | 675.00 | 675.00 | 49,221 |
| 2025-07-10 | 669.00 | 683.00 | 668.50 | 683.00 | 683.00 | 95,217 |
| 2025-07-09 | 670.00 | 673.00 | 652.50 | 669.00 | 669.00 | 94,459 |
| 2025-07-08 | 676.50 | 679.50 | 663.00 | 671.50 | 671.50 | 69,717 |
| 2025-07-07 | 662.50 | 680.50 | 657.00 | 675.00 | 675.00 | 195,032 |
| 2025-07-04 | 633.50 | 647.00 | 629.00 | 645.50 | 645.50 | 123,589 |
| 2025-07-03 | 618.50 | 633.50 | 618.00 | 633.50 | 633.50 | 105,872 |
| 2025-07-02 | 608.50 | 618.50 | 600.50 | 618.50 | 618.50 | 84,312 |
| 2025-07-01 | 606.50 | 614.50 | 595.00 | 607.00 | 607.00 | 105,912 |
| 2025-06-30 | 610.00 | 611.50 | 602.50 | 606.50 | 606.50 | 99,298 |
| 2025-06-27 | 594.00 | 607.50 | 592.50 | 607.50 | 607.50 | 104,524 |
| 2025-06-26 | 593.50 | 603.00 | 591.00 | 594.00 | 594.00 | 146,525 |
| 2025-06-25 | 589.00 | 599.00 | 583.00 | 592.00 | 592.00 | 108,327 |
| 2025-06-24 | 600.00 | 606.00 | 586.00 | 587.00 | 587.00 | 107,924 |
| 2025-06-23 | 591.50 | 604.00 | 587.00 | 593.50 | 593.50 | 112,510 |
| 2025-06-19 | 583.50 | 588.00 | 576.50 | 582.00 | 582.00 | 312,691 |
| 2025-06-18 | 592.00 | 607.50 | 583.00 | 587.50 | 587.50 | 249,628 |
| 2025-06-17 | 604.00 | 604.00 | 587.00 | 589.00 | 589.00 | 96,015 |
| 2025-06-16 | 605.00 | 606.50 | 595.00 | 603.00 | 603.00 | 102,448 |
| 2025-06-13 | 585.00 | 617.00 | 581.00 | 609.50 | 609.50 | 2,742,558 |
| 2025-06-12 | 618.00 | 624.50 | 605.00 | 624.50 | 624.50 | 127,958 |
| 2025-06-11 | 645.50 | 646.00 | 615.50 | 621.00 | 621.00 | 282,329 |
| 2025-06-10 | 664.50 | 673.50 | 645.50 | 645.50 | 645.50 | 683,909 |
| 2025-06-09 | 639.00 | 671.50 | 639.00 | 664.50 | 664.50 | 171,259 |
| 2025-06-05 | 630.00 | 641.00 | 626.00 | 638.50 | 638.50 | 140,617 |
| 2025-06-04 | 648.00 | 690.00 | 638.00 | 642.50 | 642.50 | 1,099,582 |
| 2025-06-03 | 515.50 | 524.50 | 510.00 | 518.50 | 518.50 | 60,627 |
| 2025-06-02 | 511.50 | 523.00 | 511.50 | 515.50 | 515.50 | 68,131 |
| 2025-05-30 | 505.50 | 515.00 | 500.50 | 511.50 | 511.50 | 115,434 |
| 2025-05-28 | 514.00 | 515.50 | 505.00 | 505.00 | 505.00 | 34,568 |
| 2025-05-27 | 519.50 | 524.00 | 509.00 | 511.50 | 511.50 | 60,095 |
| 2025-05-26 | 512.00 | 519.00 | 509.00 | 517.50 | 517.50 | 50,091 |
| 2025-05-23 | 513.00 | 517.50 | 494.20 | 506.50 | 506.50 | 146,806 |
| 2025-05-22 | 525.00 | 527.50 | 507.00 | 511.00 | 511.00 | 170,343 |
| 2025-05-21 | 535.00 | 539.00 | 521.50 | 528.50 | 528.50 | 290,900 |
| 2025-05-20 | 541.00 | 544.00 | 533.50 | 534.00 | 534.00 | 139,958 |
| 2025-05-19 | 540.00 | 552.50 | 532.50 | 537.50 | 537.50 | 144,281 |
| 2025-05-16 | 549.00 | 550.50 | 532.50 | 540.00 | 540.00 | 322,716 |
| 2025-05-15 | 589.50 | 592.50 | 530.50 | 543.50 | 543.50 | 864,905 |
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.