Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 626.00 | 636.50 | 615.50 | 621.50 | 621.50 | 94,321 |
| 2025-05-13 | 640.50 | 645.00 | 620.50 | 625.50 | 625.50 | 88,108 |
| 2025-05-12 | 650.00 | 650.00 | 596.50 | 630.50 | 630.50 | 301,582 |
| 2025-05-09 | 665.00 | 676.00 | 657.50 | 667.50 | 667.50 | 75,083 |
| 2025-05-08 | 662.00 | 663.00 | 648.50 | 661.00 | 661.00 | 64,596 |
| 2025-05-07 | 665.00 | 665.50 | 651.00 | 660.00 | 660.00 | 72,949 |
| 2025-05-06 | 663.00 | 671.00 | 658.00 | 664.50 | 664.50 | 103,145 |
| 2025-05-05 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 158,578 |
| 2025-05-02 | 621.00 | 632.00 | 619.00 | 632.00 | 632.00 | 83,063 |
| 2025-04-30 | 590.00 | 621.00 | 588.00 | 621.00 | 621.00 | 42,752 |
| 2025-04-29 | 590.00 | 592.00 | 582.00 | 590.00 | 590.00 | 47,464 |
| 2025-04-28 | 592.00 | 592.00 | 576.00 | 590.00 | 590.00 | 38,689 |
| 2025-04-25 | 592.00 | 592.00 | 580.00 | 589.00 | 589.00 | 72,533 |
| 2025-04-24 | 580.50 | 592.00 | 573.50 | 588.00 | 588.00 | 58,998 |
| 2025-04-23 | 570.00 | 591.50 | 564.50 | 580.50 | 580.50 | 107,111 |
| 2025-04-22 | 564.00 | 564.00 | 535.00 | 562.00 | 562.00 | 63,805 |
| 2025-04-17 | 561.00 | 566.50 | 556.00 | 566.00 | 566.00 | 21,970 |
| 2025-04-16 | 565.50 | 565.50 | 551.00 | 562.50 | 562.50 | 36,082 |
| 2025-04-15 | 562.00 | 576.00 | 561.50 | 570.00 | 570.00 | 42,029 |
| 2025-04-14 | 557.00 | 564.50 | 550.00 | 562.00 | 562.00 | 62,063 |
| 2025-04-11 | 542.50 | 544.50 | 527.50 | 544.00 | 544.00 | 42,336 |
| 2025-04-10 | 565.00 | 565.00 | 534.50 | 542.50 | 542.50 | 97,306 |
| 2025-04-09 | 521.50 | 525.50 | 497.40 | 507.00 | 507.00 | 133,207 |
| 2025-04-08 | 529.50 | 549.00 | 526.00 | 537.00 | 537.00 | 81,463 |
| 2025-04-07 | 505.00 | 543.00 | 483.80 | 520.00 | 520.00 | 188,962 |
| 2025-04-04 | 554.50 | 568.00 | 536.50 | 541.50 | 541.50 | 114,692 |
| 2025-04-03 | 555.00 | 595.00 | 555.00 | 565.00 | 565.00 | 85,168 |
| 2025-04-02 | 575.50 | 578.50 | 560.00 | 573.00 | 573.00 | 64,611 |
| 2025-04-01 | 574.50 | 584.50 | 565.00 | 582.50 | 582.50 | 42,466 |
| 2025-03-31 | 567.50 | 574.00 | 556.50 | 569.50 | 569.50 | 71,549 |
| 2025-03-28 | 591.00 | 592.50 | 575.50 | 582.50 | 582.50 | 17,182 |
| 2025-03-27 | 595.50 | 596.00 | 572.00 | 591.00 | 591.00 | 71,080 |
| 2025-03-26 | 630.00 | 632.00 | 595.50 | 596.50 | 596.50 | 53,994 |
| 2025-03-25 | 640.00 | 642.00 | 627.00 | 627.00 | 627.00 | 30,009 |
| 2025-03-24 | 618.50 | 642.00 | 618.50 | 638.00 | 638.00 | 56,094 |
| 2025-03-21 | 618.00 | 619.50 | 606.50 | 618.50 | 618.50 | 93,877 |
| 2025-03-20 | 605.50 | 622.50 | 605.50 | 618.00 | 618.00 | 47,833 |
| 2025-03-19 | 593.50 | 608.00 | 592.00 | 607.50 | 607.50 | 47,064 |
| 2025-03-18 | 603.50 | 610.00 | 588.50 | 593.50 | 593.50 | 21,107 |
| 2025-03-17 | 605.00 | 614.00 | 603.00 | 603.50 | 603.50 | 43,479 |
| 2025-03-14 | 589.00 | 607.50 | 585.50 | 605.50 | 605.50 | 58,761 |
| 2025-03-13 | 586.50 | 589.00 | 576.00 | 585.50 | 585.50 | 40,142 |
| 2025-03-12 | 564.50 | 588.50 | 564.50 | 582.00 | 582.00 | 62,517 |
| 2025-03-11 | 585.50 | 589.50 | 563.00 | 564.00 | 564.00 | 70,368 |
| 2025-03-10 | 610.50 | 613.00 | 581.50 | 585.50 | 585.50 | 70,276 |
| 2025-03-07 | 616.50 | 617.00 | 601.00 | 610.50 | 610.50 | 42,328 |
| 2025-03-06 | 622.00 | 628.00 | 609.00 | 616.50 | 616.50 | 61,418 |
| 2025-03-05 | 641.00 | 649.50 | 627.00 | 628.00 | 628.00 | 56,901 |
| 2025-03-04 | 667.50 | 668.50 | 630.50 | 630.50 | 630.50 | 88,370 |
| 2025-03-03 | 667.00 | 681.00 | 662.50 | 671.50 | 671.50 | 82,801 |
| 2025-02-28 | 662.50 | 668.00 | 654.00 | 665.00 | 665.00 | 97,560 |
| 2025-02-27 | 658.00 | 664.00 | 650.50 | 663.00 | 663.00 | 35,418 |
| 2025-02-26 | 651.50 | 660.50 | 651.50 | 658.50 | 658.50 | 48,996 |
| 2025-02-25 | 644.50 | 660.00 | 643.00 | 651.00 | 651.00 | 47,937 |
| 2025-02-24 | 642.50 | 645.00 | 635.00 | 644.50 | 644.50 | 47,150 |
| 2025-02-21 | 657.50 | 657.50 | 635.50 | 642.50 | 642.50 | 80,135 |
| 2025-02-20 | 659.50 | 659.50 | 645.50 | 657.00 | 657.00 | 80,583 |
| 2025-02-19 | 643.50 | 663.50 | 642.50 | 659.50 | 659.50 | 166,016 |
| 2025-02-18 | 637.00 | 653.00 | 635.00 | 646.00 | 646.00 | 142,485 |
| 2025-02-17 | 594.50 | 631.00 | 594.50 | 631.00 | 631.00 | 96,359 |
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.