Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 173.00 | 178.74 | 173.00 | 178.74 | 178.74 | 11,759 |
| 2022-03-31 | 168.80 | 168.80 | 165.80 | 166.71 | 166.71 | 3,945 |
| 2022-03-30 | 167.20 | 167.71 | 165.51 | 165.51 | 165.51 | 6,830 |
| 2022-03-29 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 2,710 |
| 2022-03-28 | 164.00 | 164.80 | 163.05 | 163.43 | 163.43 | 1,684 |
| 2022-03-25 | 160.00 | 162.36 | 160.00 | 160.55 | 160.55 | 641 |
| 2022-03-24 | 159.80 | 162.80 | 159.80 | 162.80 | 162.80 | 4,553 |
| 2022-03-23 | 161.20 | 162.00 | 160.80 | 161.60 | 161.60 | 3,693 |
| 2022-03-22 | 159.80 | 162.60 | 156.73 | 161.82 | 161.82 | 2,199 |
| 2022-03-21 | 158.40 | 160.40 | 156.00 | 159.69 | 159.69 | 1,693 |
| 2022-03-18 | 156.00 | 161.60 | 153.80 | 161.59 | 161.59 | 7,295 |
| 2022-03-17 | 155.80 | 158.17 | 155.00 | 158.17 | 158.17 | 4,282 |
| 2022-03-16 | 150.80 | 152.60 | 150.40 | 152.00 | 152.00 | 2,955 |
| 2022-03-15 | 147.80 | 150.40 | 146.40 | 149.00 | 149.00 | 4,433 |
| 2022-03-14 | 145.80 | 153.40 | 145.80 | 149.47 | 149.47 | 17,824 |
| 2022-03-11 | 146.00 | 146.00 | 143.40 | 145.80 | 145.80 | 3,318 |
| 2022-03-10 | 143.83 | 143.83 | 142.00 | 143.79 | 143.79 | 1,226 |
| 2022-03-09 | 139.40 | 142.20 | 136.80 | 142.20 | 142.20 | 5,519 |
| 2022-03-08 | 137.00 | 140.20 | 133.20 | 134.40 | 134.40 | 5,446 |
| 2022-03-07 | 133.00 | 136.80 | 132.00 | 134.14 | 134.14 | 2,509 |
| 2022-03-04 | 137.40 | 139.20 | 136.20 | 136.94 | 136.94 | 3,820 |
| 2022-03-03 | 146.48 | 146.48 | 138.20 | 139.00 | 139.00 | 20,403 |
| 2022-03-02 | 143.20 | 148.20 | 142.80 | 144.61 | 144.61 | 5,009 |
| 2022-03-01 | 152.80 | 152.80 | 145.80 | 146.20 | 146.20 | 6,045 |
| 2022-02-28 | 140.00 | 152.00 | 140.00 | 147.18 | 147.18 | 5,187 |
| 2022-02-25 | 138.40 | 142.80 | 137.40 | 141.80 | 141.80 | 21,978 |
| 2022-02-24 | 133.40 | 137.40 | 130.20 | 135.64 | 135.64 | 10,890 |
| 2022-02-23 | 144.00 | 147.00 | 139.60 | 140.00 | 140.00 | 10,607 |
| 2022-02-22 | 139.00 | 147.40 | 136.63 | 143.82 | 143.82 | 11,365 |
| 2022-02-21 | 139.20 | 140.60 | 134.60 | 136.12 | 136.12 | 22,852 |
| 2022-02-18 | 144.80 | 145.80 | 140.60 | 141.60 | 141.60 | 100,225 |
| 2022-02-17 | 145.00 | 153.60 | 141.69 | 141.69 | 141.69 | 14,921 |
| 2022-02-16 | 139.40 | 142.40 | 138.80 | 141.42 | 141.42 | 15,266 |
| 2022-02-15 | 126.60 | 138.80 | 126.60 | 132.20 | 132.20 | 22,682 |
| 2022-02-14 | 125.80 | 127.80 | 123.75 | 127.08 | 127.08 | 11,282 |
| 2022-02-11 | 133.60 | 133.60 | 128.60 | 130.90 | 130.90 | 3,161 |
| 2022-02-10 | 133.00 | 133.00 | 128.20 | 132.80 | 132.80 | 2,904 |
| 2022-02-09 | 132.80 | 132.80 | 131.60 | 132.39 | 132.39 | 16,367 |
| 2022-02-08 | 130.00 | 131.40 | 127.20 | 131.39 | 131.39 | 6,376 |
| 2022-02-07 | 131.40 | 131.80 | 129.00 | 130.60 | 130.60 | 1,697 |
| 2022-02-04 | 131.20 | 132.17 | 131.20 | 131.60 | 131.60 | 1,316 |
| 2022-02-03 | 135.60 | 135.60 | 131.00 | 131.00 | 131.00 | 4,138 |
| 2022-02-02 | 140.00 | 140.00 | 137.20 | 139.43 | 139.43 | 3,809 |
| 2022-02-01 | 134.80 | 137.60 | 134.80 | 137.20 | 137.20 | 6,392 |
| 2022-01-31 | 126.60 | 133.40 | 126.60 | 132.06 | 132.06 | 15,678 |
| 2022-01-28 | 127.80 | 128.60 | 127.40 | 128.60 | 128.60 | 5,102 |
| 2022-01-27 | 121.00 | 129.40 | 120.80 | 127.94 | 127.94 | 14,272 |
| 2022-01-26 | 121.80 | 124.80 | 121.80 | 122.93 | 122.93 | 4,023 |
| 2022-01-25 | 122.00 | 123.60 | 120.80 | 121.60 | 121.60 | 3,624 |
| 2022-01-24 | 128.20 | 128.20 | 122.00 | 122.60 | 122.60 | 10,164 |
| 2022-01-21 | 132.40 | 132.40 | 129.40 | 129.85 | 129.85 | 9,488 |
| 2022-01-20 | 133.80 | 135.20 | 133.00 | 134.80 | 134.80 | 9,784 |
| 2022-01-19 | 128.80 | 133.40 | 128.20 | 132.60 | 132.60 | 8,040 |
| 2022-01-18 | 128.60 | 130.25 | 128.60 | 129.37 | 129.37 | 15,912 |
| 2022-01-17 | 129.00 | 132.40 | 129.00 | 132.21 | 132.21 | 4,190 |
| 2022-01-14 | 132.40 | 132.60 | 130.40 | 132.12 | 132.12 | 4,835 |
| 2022-01-13 | 136.20 | 136.60 | 134.31 | 135.31 | 135.31 | 626 |
| 2022-01-12 | 138.60 | 138.60 | 135.80 | 136.20 | 136.20 | 4,948 |
| 2022-01-11 | 137.00 | 138.00 | 135.60 | 136.52 | 136.52 | 6,695 |
| 2022-01-10 | 133.80 | 137.80 | 133.80 | 137.10 | 137.10 | 13,057 |
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.