Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 136.20 | 137.00 | 132.40 | 133.20 | 133.20 | 55,268 |
| 2022-01-12 | 137.80 | 138.60 | 135.00 | 136.20 | 136.20 | 41,715 |
| 2022-01-11 | 137.20 | 139.60 | 135.40 | 137.80 | 137.80 | 125,606 |
| 2022-01-10 | 137.80 | 138.80 | 132.80 | 137.20 | 137.20 | 118,889 |
| 2022-01-07 | 139.00 | 140.00 | 135.60 | 137.80 | 137.80 | 141,671 |
| 2022-01-05 | 140.80 | 141.40 | 138.60 | 141.00 | 141.00 | 31,697 |
| 2022-01-04 | 150.00 | 150.00 | 139.40 | 140.60 | 140.60 | 75,867 |
| 2022-01-03 | 151.00 | 151.60 | 145.20 | 146.00 | 146.00 | 59,407 |
| 2021-12-30 | 146.00 | 150.80 | 145.80 | 150.80 | 150.80 | 59,183 |
| 2021-12-29 | 148.20 | 148.60 | 143.40 | 146.20 | 146.20 | 91,140 |
| 2021-12-28 | 146.80 | 148.60 | 145.80 | 148.00 | 148.00 | 49,666 |
| 2021-12-27 | 152.20 | 154.40 | 145.60 | 146.40 | 146.40 | 70,423 |
| 2021-12-23 | 145.20 | 148.00 | 143.60 | 144.00 | 144.00 | 62,399 |
| 2021-12-22 | 140.20 | 145.00 | 140.20 | 143.00 | 143.00 | 55,291 |
| 2021-12-21 | 139.00 | 142.00 | 135.60 | 139.40 | 139.40 | 96,380 |
| 2021-12-20 | 132.80 | 139.20 | 130.60 | 136.20 | 136.20 | 155,082 |
| 2021-12-17 | 128.80 | 135.00 | 127.40 | 132.40 | 132.40 | 174,367 |
| 2021-12-16 | 130.00 | 138.00 | 123.60 | 130.00 | 130.00 | 810,019 |
| 2021-12-15 | 152.00 | 155.00 | 150.40 | 153.80 | 153.80 | 94,715 |
| 2021-12-14 | 159.40 | 159.40 | 152.00 | 152.60 | 152.60 | 128,486 |
| 2021-12-13 | 162.20 | 162.80 | 157.40 | 159.60 | 159.60 | 76,070 |
| 2021-12-10 | 164.20 | 164.60 | 158.40 | 159.80 | 159.80 | 113,018 |
| 2021-12-09 | 161.60 | 163.80 | 161.00 | 163.20 | 163.20 | 61,331 |
| 2021-12-08 | 158.40 | 163.20 | 158.40 | 161.40 | 161.40 | 140,540 |
| 2021-12-07 | 156.40 | 158.80 | 156.40 | 158.00 | 158.00 | 58,055 |
| 2021-12-06 | 155.00 | 157.80 | 152.80 | 156.20 | 156.20 | 110,864 |
| 2021-12-03 | 155.40 | 157.40 | 153.20 | 154.60 | 154.60 | 75,746 |
| 2021-12-02 | 161.00 | 162.40 | 152.80 | 154.20 | 154.20 | 68,407 |
| 2021-12-01 | 159.40 | 161.40 | 157.20 | 161.40 | 161.40 | 44,829 |
| 2021-11-30 | 157.00 | 158.60 | 154.00 | 158.60 | 158.60 | 567,303 |
| 2021-11-29 | 161.80 | 161.80 | 156.20 | 157.20 | 157.20 | 92,327 |
| 2021-11-26 | 160.00 | 161.40 | 157.40 | 159.20 | 159.20 | 67,775 |
| 2021-11-25 | 169.20 | 169.20 | 161.60 | 163.00 | 163.00 | 91,503 |
| 2021-11-24 | 168.80 | 169.00 | 164.00 | 166.60 | 166.60 | 60,765 |
| 2021-11-23 | 167.00 | 172.00 | 163.40 | 168.60 | 168.60 | 90,261 |
| 2021-11-22 | 171.00 | 171.40 | 167.00 | 167.00 | 167.00 | 39,078 |
| 2021-11-19 | 172.40 | 173.60 | 169.60 | 171.40 | 171.40 | 25,436 |
| 2021-11-18 | 175.20 | 175.20 | 171.80 | 172.40 | 172.40 | 45,543 |
| 2021-11-17 | 175.00 | 177.60 | 171.60 | 175.00 | 175.00 | 63,402 |
| 2021-11-16 | 173.60 | 177.60 | 173.40 | 176.20 | 176.20 | 87,094 |
| 2021-11-15 | 170.00 | 173.00 | 166.60 | 171.20 | 171.20 | 48,890 |
| 2021-11-12 | 162.60 | 168.20 | 161.40 | 167.80 | 167.80 | 50,685 |
| 2021-11-11 | 164.20 | 164.40 | 161.40 | 162.20 | 162.20 | 53,866 |
| 2021-11-10 | 165.00 | 165.80 | 162.20 | 164.20 | 164.20 | 51,467 |
| 2021-11-09 | 172.20 | 175.00 | 165.00 | 165.00 | 165.00 | 89,516 |
| 2021-11-08 | 167.60 | 167.60 | 162.00 | 167.20 | 167.20 | 52,829 |
| 2021-11-05 | 149.20 | 167.80 | 148.60 | 165.00 | 165.00 | 69,254 |
| 2021-11-04 | 152.60 | 156.40 | 141.00 | 149.20 | 149.20 | 449,816 |
| 2021-11-03 | 163.60 | 164.80 | 159.20 | 160.00 | 160.00 | 50,789 |
| 2021-11-02 | 158.40 | 163.20 | 158.00 | 163.00 | 163.00 | 34,560 |
| 2021-11-01 | 161.60 | 166.40 | 158.00 | 158.60 | 158.60 | 54,664 |
| 2021-10-29 | 162.20 | 165.40 | 157.60 | 161.40 | 161.40 | 107,048 |
| 2021-10-28 | 167.60 | 167.60 | 161.20 | 162.20 | 162.20 | 44,584 |
| 2021-10-27 | 169.20 | 170.60 | 167.20 | 167.60 | 167.60 | 33,296 |
| 2021-10-26 | 166.80 | 169.20 | 166.60 | 169.20 | 169.20 | 44,907 |
| 2021-10-25 | 171.40 | 175.00 | 167.60 | 168.80 | 168.80 | 57,239 |
| 2021-10-22 | 173.80 | 175.00 | 170.60 | 171.60 | 171.60 | 40,333 |
| 2021-10-21 | 174.80 | 174.80 | 172.00 | 173.80 | 173.80 | 25,492 |
| 2021-10-20 | 172.60 | 177.60 | 172.40 | 174.60 | 174.60 | 77,113 |
| 2021-10-19 | 171.60 | 174.00 | 169.80 | 172.40 | 172.40 | 78,004 |
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.