Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 207.80 | 210.60 | 206.40 | 209.68 | 209.68 | 387 |
| 2022-07-05 | 207.80 | 207.80 | 203.80 | 203.80 | 203.80 | 2,857 |
| 2022-07-04 | 208.40 | 214.60 | 208.00 | 211.21 | 211.21 | 13,166 |
| 2022-07-01 | 200.20 | 204.40 | 200.20 | 203.27 | 203.27 | 9,130 |
| 2022-06-30 | 195.10 | 195.10 | 189.40 | 192.08 | 192.08 | 849 |
| 2022-06-29 | 192.10 | 196.18 | 189.83 | 192.31 | 192.31 | 68 |
| 2022-06-28 | 202.40 | 202.40 | 194.59 | 195.48 | 195.48 | 6,133 |
| 2022-06-27 | 200.40 | 200.40 | 196.80 | 197.29 | 197.29 | 997 |
| 2022-06-23 | 186.80 | 192.20 | 185.50 | 187.38 | 187.38 | 1,587 |
| 2022-06-22 | 187.10 | 189.50 | 183.80 | 189.50 | 189.50 | 1,249 |
| 2022-06-21 | 193.40 | 193.40 | 189.30 | 190.40 | 190.40 | 1,067 |
| 2022-06-20 | 188.60 | 194.20 | 187.40 | 189.69 | 189.69 | 5,382 |
| 2022-06-17 | 186.60 | 188.10 | 184.90 | 186.66 | 186.66 | 4,261 |
| 2022-06-16 | 182.50 | 187.10 | 181.10 | 183.63 | 183.63 | 758 |
| 2022-06-15 | 181.40 | 184.90 | 181.40 | 183.63 | 183.63 | 873 |
| 2022-06-14 | 191.90 | 192.90 | 180.00 | 183.20 | 183.20 | 3,073 |
| 2022-06-13 | 177.40 | 191.90 | 177.40 | 189.00 | 189.00 | 1,755 |
| 2022-06-10 | 186.60 | 187.20 | 182.90 | 186.18 | 186.18 | 366 |
| 2022-06-09 | 189.80 | 190.02 | 185.89 | 188.60 | 188.60 | 5,362 |
| 2022-06-08 | 196.90 | 196.96 | 190.40 | 195.03 | 195.03 | 7,424 |
| 2022-06-07 | 187.00 | 190.40 | 187.00 | 189.83 | 189.83 | 1,508 |
| 2022-06-01 | 187.90 | 190.30 | 186.60 | 188.51 | 188.51 | 5,308 |
| 2022-05-31 | 191.50 | 193.20 | 189.20 | 191.51 | 191.51 | 2,319 |
| 2022-05-30 | 198.90 | 198.90 | 193.50 | 194.60 | 194.60 | 9,596 |
| 2022-05-27 | 195.40 | 196.40 | 191.80 | 195.48 | 195.48 | 5,291 |
| 2022-05-25 | 194.50 | 194.50 | 189.90 | 190.85 | 190.85 | 3,960 |
| 2022-05-24 | 193.20 | 195.00 | 189.40 | 191.36 | 191.36 | 1,756 |
| 2022-05-23 | 198.60 | 198.60 | 193.20 | 193.20 | 193.20 | 3,708 |
| 2022-05-20 | 181.30 | 195.40 | 181.30 | 193.87 | 193.87 | 22,829 |
| 2022-05-19 | 169.90 | 181.42 | 169.90 | 178.39 | 178.39 | 6,310 |
| 2022-05-18 | 169.70 | 173.10 | 168.60 | 169.80 | 169.80 | 14,456 |
| 2022-05-17 | 170.50 | 170.50 | 166.80 | 168.11 | 168.11 | 4,320 |
| 2022-05-16 | 177.10 | 180.70 | 169.20 | 176.53 | 176.53 | 5,766 |
| 2022-05-13 | 173.90 | 184.00 | 173.90 | 180.89 | 180.89 | 9,764 |
| 2022-05-12 | 173.70 | 175.00 | 164.40 | 168.61 | 168.61 | 12,624 |
| 2022-05-11 | 163.10 | 166.30 | 161.80 | 163.84 | 163.84 | 2,069 |
| 2022-05-10 | 157.70 | 162.40 | 157.70 | 160.35 | 160.35 | 3,847 |
| 2022-05-09 | 163.60 | 164.20 | 154.40 | 157.24 | 157.24 | 13,602 |
| 2022-05-06 | 166.80 | 169.40 | 164.70 | 166.49 | 166.49 | 4,770 |
| 2022-05-05 | 175.30 | 177.50 | 168.75 | 172.34 | 172.34 | 5,099 |
| 2022-05-04 | 168.80 | 173.00 | 167.60 | 172.30 | 172.30 | 4,944 |
| 2022-05-03 | 167.70 | 172.80 | 165.70 | 170.39 | 170.39 | 6,981 |
| 2022-04-29 | 165.10 | 166.30 | 162.30 | 165.33 | 165.33 | 14,394 |
| 2022-04-28 | 161.50 | 166.70 | 161.50 | 164.42 | 164.42 | 10,131 |
| 2022-04-27 | 161.70 | 162.70 | 160.20 | 162.26 | 162.26 | 1,537 |
| 2022-04-26 | 168.60 | 168.60 | 163.20 | 164.02 | 164.02 | 3,311 |
| 2022-04-25 | 167.30 | 168.20 | 167.30 | 167.55 | 167.55 | 1,908 |
| 2022-04-22 | 172.70 | 173.20 | 172.70 | 172.70 | 172.70 | 3,504 |
| 2022-04-21 | 175.00 | 178.40 | 173.80 | 175.99 | 175.99 | 4,095 |
| 2022-04-20 | 174.43 | 175.39 | 174.22 | 174.57 | 174.57 | 1,336 |
| 2022-04-19 | 175.90 | 177.71 | 174.83 | 175.22 | 175.22 | 2,581 |
| 2022-04-14 | 178.98 | 178.98 | 178.08 | 178.08 | 178.08 | 5,947 |
| 2022-04-13 | 169.53 | 171.44 | 169.00 | 169.29 | 169.29 | 4,441 |
| 2022-04-12 | 166.00 | 169.80 | 166.00 | 167.69 | 167.69 | 16,748 |
| 2022-04-11 | 166.90 | 167.30 | 165.79 | 166.26 | 166.26 | 1,491 |
| 2022-04-08 | 169.50 | 169.50 | 168.20 | 168.49 | 168.49 | 2,667 |
| 2022-04-07 | 176.30 | 176.30 | 170.10 | 170.10 | 170.10 | 3,977 |
| 2022-04-06 | 166.00 | 173.80 | 166.00 | 172.23 | 172.23 | 6,194 |
| 2022-04-05 | 168.30 | 171.00 | 166.80 | 166.80 | 166.80 | 1,597 |
| 2022-04-04 | 167.20 | 169.40 | 164.10 | 168.34 | 168.34 | 2,625 |
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.