Camurus AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	208.40	212.00	206.40	209.98	209.98	2,213
2023-03-22	213.00	213.00	206.79	208.33	208.33	7,742
2023-03-21	217.80	217.80	214.80	215.56	215.56	3,590
2023-03-20	213.00	215.80	211.98	214.00	214.00	8,046
2023-03-17	222.20	224.00	217.38	217.59	217.59	2,516
2023-03-16	215.60	217.62	213.80	217.62	217.62	1,892
2023-03-15	227.00	227.00	215.80	220.49	220.49	2,419
2023-03-14	225.00	226.00	224.20	225.20	225.20	999
2023-03-13	227.40	229.74	219.40	229.74	229.74	56,693
2023-03-10	228.60	230.00	225.40	227.79	227.79	16,238
2023-03-09	232.80	235.20	231.80	232.85	232.85	52,570
2023-03-08	232.80	233.34	231.20	233.34	233.34	2,703
2023-03-07	229.40	233.80	229.40	229.60	229.60	21,297
2023-03-06	229.80	232.00	228.40	230.83	230.83	1,812
2023-03-03	231.00	233.00	225.80	233.00	233.00	840
2023-03-02	229.00	231.20	228.00	230.61	230.61	2,383
2023-03-01	226.80	228.80	225.60	225.60	225.60	2,943
2023-02-28	225.80	228.00	225.60	227.53	227.53	4,314
2023-02-27	224.40	225.80	224.40	225.47	225.47	2,912
2023-02-24	222.80	227.20	222.20	223.62	223.62	4,161
2023-02-23	218.00	223.00	218.00	221.51	221.51	6,400
2023-02-22	212.80	218.80	210.80	212.98	212.98	25,164
2023-02-21	217.80	218.20	213.00	216.03	216.03	31,777
2023-02-20	220.80	222.40	217.80	219.89	219.89	19,236
2023-02-17	221.80	223.20	217.80	221.20	221.20	15,615
2023-02-16	231.60	232.02	222.60	232.02	232.02	11,999
2023-02-15	240.80	241.60	227.60	231.41	231.41	9,725
2023-02-14	240.00	246.20	240.00	240.96	240.96	19,971
2023-02-13	259.80	260.20	231.40	246.03	246.03	14,686
2023-02-10	264.40	265.80	258.00	258.00	258.00	2,983
2023-02-09	264.00	267.00	261.00	264.48	264.48	2,705
2023-02-08	259.80	267.40	258.00	266.02	266.02	10,475
2023-02-07	249.20	256.80	248.40	253.13	253.13	12,014
2023-02-06	248.00	249.00	246.00	248.02	248.02	8,406
2023-02-03	252.00	252.00	245.40	247.78	247.78	9,676
2023-02-02	253.40	253.40	250.40	250.57	250.57	13,153
2023-02-01	250.80	251.00	249.20	249.40	249.40	7,647
2023-01-31	250.80	251.60	249.00	249.80	249.80	1,484
2023-01-30	254.00	256.00	248.40	251.20	251.20	8,681
2023-01-27	251.60	256.80	251.20	256.00	256.00	2,282
2023-01-26	250.60	255.00	250.60	251.80	251.80	2,602
2023-01-25	253.00	253.80	249.60	249.60	249.60	2,724
2023-01-24	261.60	261.60	252.60	256.95	256.95	6,862
2023-01-23	260.00	264.00	258.20	258.90	258.90	3,433
2023-01-20	260.20	262.40	259.60	261.40	261.40	2,516
2023-01-19	256.80	267.60	256.80	264.06	264.06	11,763
2023-01-18	252.80	261.20	251.80	256.21	256.21	13,554
2023-01-17	250.20	253.00	248.99	249.49	249.49	1,902
2023-01-16	247.40	249.80	245.00	248.04	248.04	4,849
2023-01-13	243.20	245.00	242.20	245.00	245.00	1,683
2023-01-12	240.20	243.40	239.60	241.89	241.89	7,606
2023-01-11	246.60	249.00	239.80	241.40	241.40	8,236
2023-01-10	237.20	246.82	237.00	245.20	245.20	11,897
2023-01-09	241.20	242.60	238.80	239.80	239.80	14,593
2023-01-05	245.00	245.00	238.82	239.20	239.20	3,764
2023-01-04	254.20	254.20	245.80	245.80	245.80	3,022
2023-01-03	255.40	259.00	255.40	256.74	256.74	4,747
2022-12-30	253.60	257.00	252.59	252.60	252.60	7,780
2022-12-29	251.00	256.60	248.60	251.90	251.90	14,087
2022-12-28	249.40	251.60	246.80	249.40	249.40	14,114

← NewerPage 16 of 21 · 1,256 trading daysOlder →

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.