Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 265.40 | 265.40 | 259.00 | 259.00 | 259.00 | 10,004 |
| 2022-12-22 | 269.20 | 269.40 | 264.00 | 265.00 | 265.00 | 5,424 |
| 2022-12-21 | 266.20 | 269.40 | 263.80 | 267.40 | 267.40 | 14,011 |
| 2022-12-20 | 260.00 | 264.80 | 260.00 | 263.80 | 263.80 | 10,668 |
| 2022-12-19 | 265.60 | 265.60 | 262.41 | 264.40 | 264.40 | 3,482 |
| 2022-12-16 | 264.60 | 266.02 | 264.20 | 266.00 | 266.00 | 3,029 |
| 2022-12-15 | 267.00 | 268.60 | 264.00 | 266.58 | 266.58 | 4,457 |
| 2022-12-14 | 264.20 | 267.60 | 259.80 | 262.26 | 262.26 | 13,266 |
| 2022-12-13 | 263.00 | 267.20 | 259.60 | 263.80 | 263.80 | 28,013 |
| 2022-12-12 | 252.20 | 261.00 | 252.20 | 257.66 | 257.66 | 20,430 |
| 2022-12-09 | 269.00 | 269.00 | 250.40 | 254.40 | 254.40 | 20,566 |
| 2022-12-08 | 278.60 | 278.60 | 271.80 | 273.59 | 273.59 | 4,577 |
| 2022-12-07 | 269.00 | 277.80 | 269.00 | 277.40 | 277.40 | 7,114 |
| 2022-12-06 | 272.00 | 274.40 | 270.00 | 270.00 | 270.00 | 12,234 |
| 2022-12-05 | 270.80 | 274.80 | 269.00 | 271.60 | 271.60 | 19,410 |
| 2022-12-02 | 264.00 | 268.40 | 264.00 | 267.60 | 267.60 | 44,580 |
| 2022-12-01 | 271.00 | 271.80 | 260.60 | 265.03 | 265.03 | 6,341 |
| 2022-11-30 | 267.60 | 274.20 | 265.17 | 265.17 | 265.17 | 190,213 |
| 2022-11-29 | 271.40 | 277.00 | 267.00 | 273.63 | 273.63 | 12,125 |
| 2022-11-28 | 270.00 | 272.00 | 265.20 | 268.16 | 268.16 | 18,608 |
| 2022-11-25 | 268.00 | 270.80 | 266.80 | 268.78 | 268.78 | 10,418 |
| 2022-11-24 | 262.40 | 269.00 | 262.00 | 264.92 | 264.92 | 27,175 |
| 2022-11-23 | 260.80 | 267.80 | 259.80 | 263.15 | 263.15 | 31,775 |
| 2022-11-22 | 254.60 | 260.80 | 252.60 | 259.47 | 259.47 | 18,909 |
| 2022-11-21 | 252.60 | 255.80 | 252.60 | 254.57 | 254.57 | 2,299 |
| 2022-11-18 | 253.40 | 254.20 | 251.58 | 252.44 | 252.44 | 8,280 |
| 2022-11-17 | 244.40 | 254.80 | 242.20 | 251.54 | 251.54 | 16,751 |
| 2022-11-16 | 243.40 | 250.60 | 240.00 | 245.81 | 245.81 | 5,663 |
| 2022-11-15 | 237.60 | 244.00 | 237.60 | 242.00 | 242.00 | 8,923 |
| 2022-11-14 | 235.80 | 247.20 | 235.80 | 242.00 | 242.00 | 14,839 |
| 2022-11-11 | 264.00 | 265.60 | 229.40 | 236.20 | 236.20 | 47,683 |
| 2022-11-10 | 259.80 | 270.00 | 257.60 | 263.40 | 263.40 | 30,739 |
| 2022-11-09 | 243.00 | 246.00 | 239.60 | 244.20 | 244.20 | 11,387 |
| 2022-11-08 | 263.40 | 263.40 | 239.00 | 243.00 | 243.00 | 7,545 |
| 2022-11-07 | 258.40 | 264.80 | 258.00 | 263.79 | 263.79 | 6,926 |
| 2022-11-04 | 260.00 | 264.40 | 259.60 | 262.60 | 262.60 | 2,743 |
| 2022-11-03 | 257.00 | 258.80 | 256.20 | 258.04 | 258.04 | 7,921 |
| 2022-11-02 | 253.60 | 260.60 | 253.60 | 258.74 | 258.74 | 4,549 |
| 2022-11-01 | 261.60 | 261.60 | 252.00 | 252.39 | 252.39 | 8,519 |
| 2022-10-31 | 260.00 | 265.20 | 252.20 | 255.76 | 255.76 | 5,978 |
| 2022-10-28 | 247.00 | 257.80 | 247.00 | 254.27 | 254.27 | 8,952 |
| 2022-10-27 | 252.00 | 255.40 | 249.20 | 249.20 | 249.20 | 1,340 |
| 2022-10-26 | 248.60 | 252.20 | 245.20 | 247.82 | 247.82 | 3,058 |
| 2022-10-25 | 245.40 | 249.60 | 245.20 | 248.40 | 248.40 | 2,852 |
| 2022-10-24 | 247.00 | 248.00 | 244.60 | 247.60 | 247.60 | 2,025 |
| 2022-10-21 | 244.60 | 246.20 | 241.80 | 245.80 | 245.80 | 2,555 |
| 2022-10-20 | 237.00 | 244.20 | 237.00 | 242.60 | 242.60 | 2,658 |
| 2022-10-19 | 247.60 | 247.60 | 241.00 | 241.00 | 241.00 | 4,091 |
| 2022-10-18 | 252.00 | 253.40 | 249.96 | 252.18 | 252.18 | 1,244 |
| 2022-10-17 | 247.60 | 251.03 | 247.40 | 251.00 | 251.00 | 3,561 |
| 2022-10-14 | 247.20 | 248.60 | 243.40 | 246.00 | 246.00 | 2,758 |
| 2022-10-13 | 239.80 | 244.60 | 239.00 | 240.10 | 240.10 | 4,228 |
| 2022-10-12 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | 1,702 |
| 2022-10-11 | 237.00 | 241.60 | 235.80 | 241.60 | 241.60 | 3,056 |
| 2022-10-10 | 239.00 | 240.40 | 235.80 | 239.60 | 239.60 | 6,377 |
| 2022-10-07 | 241.20 | 243.40 | 241.00 | 242.20 | 242.20 | 6,332 |
| 2022-10-06 | 247.00 | 247.00 | 240.60 | 241.86 | 241.86 | 5,613 |
| 2022-10-05 | 253.60 | 255.40 | 246.20 | 246.71 | 246.71 | 8,547 |
| 2022-10-04 | 258.80 | 262.80 | 254.60 | 255.60 | 255.60 | 9,505 |
| 2022-10-03 | 258.00 | 258.77 | 246.00 | 254.00 | 254.00 | 8,330 |
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.