Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 608.50 | 619.50 | 601.50 | 608.50 | 608.50 | 42,972 |
| 2024-11-13 | 610.00 | 612.50 | 602.00 | 609.50 | 609.50 | 44,122 |
| 2024-11-12 | 622.00 | 623.50 | 612.00 | 615.00 | 615.00 | 51,711 |
| 2024-11-11 | 621.00 | 638.50 | 620.50 | 622.00 | 622.00 | 79,611 |
| 2024-11-08 | 635.50 | 635.50 | 600.50 | 615.00 | 615.00 | 129,978 |
| 2024-11-07 | 607.00 | 631.00 | 584.50 | 631.00 | 631.00 | 185,553 |
| 2024-11-06 | 600.00 | 610.00 | 592.00 | 599.00 | 599.00 | 92,439 |
| 2024-11-05 | 596.50 | 600.50 | 588.50 | 598.00 | 598.00 | 35,509 |
| 2024-11-04 | 598.00 | 609.50 | 595.00 | 597.50 | 597.50 | 43,793 |
| 2024-11-01 | 600.00 | 607.00 | 593.00 | 600.00 | 600.00 | 25,627 |
| 2024-10-31 | 603.00 | 605.00 | 591.50 | 598.00 | 598.00 | 76,282 |
| 2024-10-30 | 612.00 | 616.00 | 595.50 | 604.00 | 604.00 | 48,545 |
| 2024-10-29 | 609.00 | 620.50 | 609.00 | 614.00 | 614.00 | 41,452 |
| 2024-10-28 | 612.00 | 612.50 | 599.50 | 609.00 | 609.00 | 58,610 |
| 2024-10-25 | 594.50 | 612.50 | 594.50 | 612.50 | 612.50 | 54,393 |
| 2024-10-24 | 593.00 | 603.50 | 585.00 | 594.50 | 594.50 | 53,194 |
| 2024-10-23 | 588.50 | 602.50 | 583.00 | 593.00 | 593.00 | 113,837 |
| 2024-10-22 | 595.50 | 604.00 | 565.50 | 588.50 | 588.50 | 512,339 |
| 2024-10-21 | 651.50 | 662.00 | 649.00 | 652.50 | 652.50 | 47,875 |
| 2024-10-18 | 632.00 | 654.50 | 632.00 | 651.50 | 651.50 | 71,070 |
| 2024-10-17 | 636.00 | 650.50 | 635.50 | 644.50 | 644.50 | 51,455 |
| 2024-10-16 | 655.00 | 655.00 | 635.50 | 636.00 | 636.00 | 61,943 |
| 2024-10-15 | 657.50 | 664.00 | 643.00 | 654.00 | 654.00 | 77,998 |
| 2024-10-14 | 658.50 | 659.00 | 648.00 | 657.50 | 657.50 | 60,130 |
| 2024-10-11 | 648.00 | 658.50 | 633.00 | 655.00 | 655.00 | 52,312 |
| 2024-10-10 | 620.00 | 655.00 | 605.00 | 650.00 | 650.00 | 126,364 |
| 2024-10-09 | 621.00 | 624.50 | 602.50 | 608.50 | 608.50 | 69,011 |
| 2024-10-08 | 604.50 | 618.00 | 599.00 | 611.00 | 611.00 | 114,646 |
| 2024-10-07 | 659.50 | 659.50 | 596.50 | 604.50 | 604.50 | 340,712 |
| 2024-10-04 | 644.00 | 669.00 | 644.00 | 659.50 | 659.50 | 49,332 |
| 2024-10-03 | 634.50 | 644.50 | 626.50 | 644.00 | 644.00 | 27,491 |
| 2024-10-02 | 643.50 | 643.50 | 630.00 | 634.50 | 634.50 | 44,716 |
| 2024-10-01 | 646.00 | 660.00 | 642.50 | 646.50 | 646.50 | 49,296 |
| 2024-09-30 | 640.00 | 655.00 | 634.00 | 646.00 | 646.00 | 47,099 |
| 2024-09-27 | 654.50 | 654.50 | 636.50 | 640.00 | 640.00 | 36,172 |
| 2024-09-26 | 643.00 | 653.00 | 643.00 | 648.00 | 648.00 | 36,230 |
| 2024-09-25 | 625.00 | 637.50 | 622.50 | 634.50 | 634.50 | 35,413 |
| 2024-09-24 | 633.50 | 640.00 | 616.00 | 629.00 | 629.00 | 128,391 |
| 2024-09-23 | 673.00 | 679.00 | 630.00 | 630.50 | 630.50 | 77,839 |
| 2024-09-20 | 666.00 | 681.50 | 666.00 | 673.00 | 673.00 | 104,826 |
| 2024-09-19 | 665.50 | 672.50 | 652.00 | 666.00 | 666.00 | 200,434 |
| 2024-09-18 | 663.00 | 666.00 | 653.00 | 663.00 | 663.00 | 47,285 |
| 2024-09-17 | 670.00 | 671.00 | 663.00 | 664.00 | 664.00 | 39,860 |
| 2024-09-16 | 680.50 | 685.00 | 671.50 | 672.00 | 672.00 | 31,295 |
| 2024-09-13 | 687.50 | 690.00 | 682.00 | 686.50 | 686.50 | 21,426 |
| 2024-09-12 | 688.00 | 702.50 | 678.50 | 687.50 | 687.50 | 38,670 |
| 2024-09-11 | 693.00 | 693.00 | 674.00 | 678.00 | 678.00 | 48,671 |
| 2024-09-10 | 688.00 | 696.00 | 680.00 | 693.00 | 693.00 | 46,788 |
| 2024-09-09 | 675.00 | 689.00 | 675.00 | 684.00 | 684.00 | 30,606 |
| 2024-09-06 | 686.50 | 696.00 | 673.50 | 673.50 | 673.50 | 58,469 |
| 2024-09-05 | 688.50 | 689.50 | 673.50 | 687.00 | 687.00 | 60,339 |
| 2024-09-04 | 686.00 | 697.00 | 670.00 | 693.50 | 693.50 | 46,273 |
| 2024-09-03 | 706.00 | 712.00 | 687.00 | 689.00 | 689.00 | 61,841 |
| 2024-09-02 | 714.00 | 714.00 | 683.00 | 709.00 | 709.00 | 68,568 |
| 2024-08-30 | 701.00 | 715.00 | 700.00 | 714.50 | 714.50 | 159,852 |
| 2024-08-29 | 699.50 | 705.50 | 694.00 | 704.00 | 704.00 | 37,951 |
| 2024-08-28 | 698.00 | 702.50 | 689.50 | 699.50 | 699.50 | 38,997 |
| 2024-08-27 | 707.50 | 709.00 | 694.00 | 695.50 | 695.50 | 37,126 |
| 2024-08-26 | 701.00 | 710.00 | 700.00 | 704.00 | 704.00 | 35,969 |
| 2024-08-23 | 709.50 | 712.00 | 699.50 | 699.50 | 699.50 | 40,321 |
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.