Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 608.00 | 617.00 | 590.00 | 594.00 | 594.00 | 88,994 |
| 2025-02-13 | 622.00 | 627.50 | 584.50 | 610.00 | 610.00 | 334,859 |
| 2025-02-12 | 589.00 | 596.00 | 586.50 | 586.50 | 586.50 | 42,726 |
| 2025-02-11 | 593.00 | 593.00 | 581.50 | 586.00 | 586.00 | 38,211 |
| 2025-02-10 | 600.00 | 601.50 | 593.00 | 596.50 | 596.50 | 37,024 |
| 2025-02-07 | 604.50 | 610.50 | 598.00 | 600.00 | 600.00 | 56,240 |
| 2025-02-06 | 610.00 | 610.00 | 602.00 | 603.50 | 603.50 | 34,793 |
| 2025-02-05 | 595.00 | 610.00 | 592.00 | 605.50 | 605.50 | 53,183 |
| 2025-02-04 | 584.00 | 594.50 | 584.00 | 594.00 | 594.00 | 26,962 |
| 2025-02-03 | 583.00 | 595.00 | 580.50 | 590.00 | 590.00 | 123,222 |
| 2025-01-31 | 599.50 | 604.50 | 590.00 | 596.00 | 596.00 | 74,656 |
| 2025-01-30 | 580.50 | 599.00 | 579.00 | 597.00 | 597.00 | 48,982 |
| 2025-01-29 | 577.50 | 584.00 | 575.00 | 579.00 | 579.00 | 46,718 |
| 2025-01-28 | 563.50 | 584.50 | 561.50 | 579.00 | 579.00 | 62,137 |
| 2025-01-27 | 555.50 | 561.50 | 544.00 | 558.50 | 558.50 | 75,339 |
| 2025-01-24 | 598.00 | 599.00 | 554.50 | 556.50 | 556.50 | 174,565 |
| 2025-01-23 | 593.00 | 622.00 | 561.50 | 598.00 | 598.00 | 294,247 |
| 2025-01-22 | 585.50 | 599.00 | 585.50 | 593.00 | 593.00 | 41,416 |
| 2025-01-21 | 568.00 | 586.00 | 564.00 | 585.50 | 585.50 | 43,388 |
| 2025-01-20 | 568.00 | 581.00 | 564.50 | 568.00 | 568.00 | 37,366 |
| 2025-01-17 | 585.50 | 585.50 | 567.00 | 568.00 | 568.00 | 54,734 |
| 2025-01-16 | 570.00 | 587.00 | 570.00 | 585.50 | 585.50 | 35,264 |
| 2025-01-15 | 575.50 | 583.50 | 551.50 | 568.00 | 568.00 | 104,110 |
| 2025-01-14 | 584.50 | 593.00 | 579.00 | 580.50 | 580.50 | 34,049 |
| 2025-01-13 | 603.00 | 603.00 | 580.50 | 585.00 | 585.00 | 175,171 |
| 2025-01-10 | 595.50 | 606.50 | 588.00 | 601.00 | 601.00 | 38,646 |
| 2025-01-09 | 598.00 | 600.00 | 587.00 | 594.50 | 594.50 | 47,622 |
| 2025-01-08 | 589.00 | 599.00 | 586.00 | 598.00 | 598.00 | 42,992 |
| 2025-01-07 | 594.50 | 596.50 | 575.50 | 589.00 | 589.00 | 65,980 |
| 2025-01-03 | 582.50 | 592.00 | 580.00 | 589.50 | 589.50 | 30,049 |
| 2025-01-02 | 565.50 | 586.00 | 565.50 | 585.00 | 585.00 | 37,394 |
| 2024-12-30 | 570.00 | 572.50 | 561.00 | 565.50 | 565.50 | 31,649 |
| 2024-12-27 | 567.00 | 581.50 | 567.00 | 577.00 | 577.00 | 32,461 |
| 2024-12-23 | 561.50 | 573.00 | 560.00 | 567.00 | 567.00 | 32,456 |
| 2024-12-20 | 564.00 | 568.00 | 544.50 | 563.50 | 563.50 | 92,390 |
| 2024-12-19 | 569.50 | 577.00 | 555.50 | 566.00 | 566.00 | 68,360 |
| 2024-12-18 | 564.00 | 577.50 | 563.50 | 574.50 | 574.50 | 35,709 |
| 2024-12-17 | 563.00 | 565.00 | 552.50 | 564.50 | 564.50 | 65,699 |
| 2024-12-16 | 550.00 | 564.50 | 548.50 | 563.00 | 563.00 | 42,389 |
| 2024-12-13 | 556.50 | 563.00 | 548.50 | 550.50 | 550.50 | 29,131 |
| 2024-12-12 | 563.00 | 564.50 | 557.00 | 559.00 | 559.00 | 39,311 |
| 2024-12-11 | 563.00 | 565.00 | 557.50 | 563.00 | 563.00 | 56,936 |
| 2024-12-10 | 562.00 | 569.50 | 558.00 | 563.00 | 563.00 | 41,509 |
| 2024-12-09 | 547.00 | 566.00 | 539.00 | 562.00 | 562.00 | 168,446 |
| 2024-12-06 | 545.50 | 550.00 | 532.00 | 547.00 | 547.00 | 75,451 |
| 2024-12-05 | 548.00 | 553.50 | 541.00 | 546.50 | 546.50 | 59,536 |
| 2024-12-04 | 556.00 | 557.00 | 537.00 | 552.50 | 552.50 | 122,027 |
| 2024-12-03 | 550.00 | 559.00 | 546.00 | 559.00 | 559.00 | 48,073 |
| 2024-12-02 | 564.50 | 572.50 | 544.50 | 550.00 | 550.00 | 98,454 |
| 2024-11-29 | 549.00 | 570.00 | 547.00 | 570.00 | 570.00 | 162,553 |
| 2024-11-28 | 553.50 | 556.00 | 538.50 | 553.00 | 553.00 | 76,092 |
| 2024-11-27 | 559.50 | 560.50 | 541.50 | 553.50 | 553.50 | 60,477 |
| 2024-11-26 | 570.00 | 570.00 | 558.00 | 559.50 | 559.50 | 57,731 |
| 2024-11-25 | 573.00 | 574.00 | 562.50 | 570.00 | 570.00 | 49,466 |
| 2024-11-22 | 563.00 | 574.00 | 562.50 | 573.00 | 573.00 | 78,024 |
| 2024-11-21 | 553.00 | 564.00 | 547.00 | 561.00 | 561.00 | 51,925 |
| 2024-11-20 | 548.00 | 556.50 | 543.00 | 550.00 | 550.00 | 47,589 |
| 2024-11-19 | 545.00 | 552.50 | 530.00 | 544.50 | 544.50 | 85,415 |
| 2024-11-18 | 567.00 | 570.00 | 543.00 | 546.00 | 546.00 | 111,107 |
| 2024-11-15 | 606.50 | 606.50 | 570.00 | 570.00 | 570.00 | 85,521 |
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.