Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 301.40 | 308.00 | 300.00 | 304.98 | 304.98 | 5,937 |
| 2023-09-19 | 294.40 | 306.40 | 294.40 | 303.46 | 303.46 | 12,915 |
| 2023-09-18 | 293.80 | 295.60 | 293.80 | 294.20 | 294.20 | 3,448 |
| 2023-09-15 | 294.60 | 294.60 | 289.40 | 291.55 | 291.55 | 1,540 |
| 2023-09-14 | 288.60 | 291.00 | 282.40 | 290.44 | 290.44 | 4,720 |
| 2023-09-13 | 289.20 | 295.20 | 284.00 | 295.20 | 295.20 | 3,639 |
| 2023-09-12 | 295.80 | 296.00 | 292.40 | 295.03 | 295.03 | 3,622 |
| 2023-09-11 | 297.40 | 298.80 | 292.60 | 295.80 | 295.80 | 1,496 |
| 2023-09-08 | 298.00 | 301.40 | 295.40 | 297.61 | 297.61 | 4,929 |
| 2023-09-07 | 291.80 | 297.80 | 291.00 | 295.00 | 295.00 | 1,035 |
| 2023-09-06 | 288.00 | 298.00 | 288.00 | 297.24 | 297.24 | 4,764 |
| 2023-09-05 | 295.20 | 303.60 | 292.60 | 295.09 | 295.09 | 2,739 |
| 2023-09-04 | 296.60 | 300.00 | 296.20 | 300.00 | 300.00 | 1,689 |
| 2023-09-01 | 293.00 | 300.00 | 293.00 | 295.01 | 295.01 | 6,134 |
| 2023-08-31 | 287.20 | 294.80 | 287.20 | 291.49 | 291.49 | 2,739 |
| 2023-08-30 | 292.60 | 293.00 | 288.00 | 290.74 | 290.74 | 2,695 |
| 2023-08-29 | 293.20 | 293.20 | 289.76 | 289.76 | 289.76 | 2,960 |
| 2023-08-25 | 279.80 | 286.60 | 279.80 | 285.61 | 285.61 | 5,043 |
| 2023-08-24 | 292.60 | 294.40 | 284.40 | 285.20 | 285.20 | 2,090 |
| 2023-08-23 | 297.00 | 297.00 | 292.60 | 292.64 | 292.64 | 2,336 |
| 2023-08-22 | 291.20 | 293.99 | 291.00 | 291.31 | 291.31 | 3,764 |
| 2023-08-21 | 289.00 | 292.80 | 288.40 | 291.73 | 291.73 | 3,561 |
| 2023-08-18 | 293.20 | 294.60 | 287.80 | 289.49 | 289.49 | 6,998 |
| 2023-08-17 | 297.00 | 298.80 | 294.00 | 297.03 | 297.03 | 1,211 |
| 2023-08-16 | 308.40 | 308.40 | 302.20 | 302.68 | 302.68 | 1,576 |
| 2023-08-15 | 307.80 | 309.40 | 303.80 | 304.86 | 304.86 | 2,748 |
| 2023-08-14 | 306.80 | 315.20 | 306.80 | 310.03 | 310.03 | 5,971 |
| 2023-08-11 | 311.80 | 316.04 | 304.40 | 306.34 | 306.34 | 34,459 |
| 2023-08-10 | 303.60 | 312.20 | 303.60 | 311.80 | 311.80 | 2,676 |
| 2023-08-09 | 303.00 | 307.80 | 302.00 | 305.35 | 305.35 | 3,163 |
| 2023-08-08 | 289.20 | 302.00 | 289.20 | 296.35 | 296.35 | 4,138 |
| 2023-08-07 | 290.40 | 293.40 | 289.60 | 291.14 | 291.14 | 5,064 |
| 2023-08-04 | 286.80 | 294.60 | 286.61 | 290.79 | 290.79 | 3,266 |
| 2023-08-03 | 291.00 | 291.00 | 285.80 | 287.07 | 287.07 | 5,488 |
| 2023-08-02 | 292.60 | 294.60 | 289.60 | 293.68 | 293.68 | 4,545 |
| 2023-08-01 | 293.80 | 295.40 | 292.80 | 294.96 | 294.96 | 2,291 |
| 2023-07-31 | 294.60 | 300.40 | 292.20 | 297.61 | 297.61 | 6,770 |
| 2023-07-28 | 297.60 | 297.60 | 294.60 | 295.33 | 295.33 | 474 |
| 2023-07-27 | 302.60 | 304.20 | 299.42 | 300.68 | 300.68 | 2,142 |
| 2023-07-26 | 302.20 | 304.40 | 299.80 | 300.85 | 300.85 | 144,986 |
| 2023-07-25 | 302.60 | 305.18 | 299.80 | 304.89 | 304.89 | 3,551 |
| 2023-07-24 | 304.60 | 306.14 | 302.60 | 303.84 | 303.84 | 3,780 |
| 2023-07-21 | 298.40 | 307.60 | 297.60 | 305.60 | 305.60 | 4,730 |
| 2023-07-20 | 295.20 | 304.60 | 293.80 | 300.77 | 300.77 | 18,045 |
| 2023-07-19 | 305.00 | 308.00 | 297.20 | 300.38 | 300.38 | 12,728 |
| 2023-07-18 | 295.00 | 304.40 | 289.00 | 302.37 | 302.37 | 16,335 |
| 2023-07-17 | 277.40 | 280.86 | 276.60 | 280.77 | 280.77 | 2,394 |
| 2023-07-14 | 274.20 | 275.40 | 273.00 | 274.41 | 274.41 | 2,727 |
| 2023-07-13 | 274.60 | 275.40 | 272.20 | 272.22 | 272.22 | 5,109 |
| 2023-07-12 | 277.00 | 277.40 | 273.80 | 276.02 | 276.02 | 966 |
| 2023-07-11 | 282.60 | 283.40 | 278.40 | 281.12 | 281.12 | 5,966 |
| 2023-07-10 | 282.40 | 285.00 | 280.60 | 283.17 | 283.17 | 7,496 |
| 2023-07-07 | 285.40 | 288.80 | 284.60 | 284.97 | 284.97 | 2,882 |
| 2023-07-06 | 288.20 | 294.20 | 285.20 | 285.58 | 285.58 | 11,121 |
| 2023-07-05 | 288.40 | 290.40 | 285.20 | 287.43 | 287.43 | 5,317 |
| 2023-07-04 | 274.00 | 292.20 | 272.60 | 286.64 | 286.64 | 9,767 |
| 2023-07-03 | 271.80 | 278.80 | 268.40 | 268.80 | 268.80 | 2,419 |
| 2023-06-30 | 274.60 | 280.20 | 274.60 | 278.59 | 278.59 | 11,837 |
| 2023-06-29 | 276.60 | 277.00 | 273.20 | 275.26 | 275.26 | 2,009 |
| 2023-06-28 | 268.00 | 274.40 | 268.00 | 269.59 | 269.59 | 1,761 |
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.