Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 694.00
+2.50 (0.36%)
At close: Sep 18, 2025
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 696.00 | 702.00 | 689.75 | 691.50 | 691.50 | -0.29% | 9,378 |
| Sep 16, 2025 | 698.50 | 702.00 | 693.50 | 693.50 | 693.50 | 0.58% | 1,056 |
| Sep 15, 2025 | 732.50 | 732.50 | 689.50 | 689.50 | 689.50 | -5.93% | 479 |
| Sep 12, 2025 | 731.50 | 740.50 | 730.50 | 733.00 | 733.00 | 0.34% | 6,308 |
| Sep 11, 2025 | 742.50 | 749.00 | 730.50 | 730.50 | 730.50 | 0.83% | 51,003 |
| Sep 10, 2025 | 735.00 | 735.00 | 721.50 | 724.50 | 724.50 | -0.48% | 1,212 |
| Sep 9, 2025 | 720.00 | 734.00 | 720.00 | 728.00 | 728.00 | - | 11,063 |
| Sep 8, 2025 | 731.00 | 731.50 | 722.50 | 728.00 | 728.00 | 0.69% | 5,609 |
| Sep 5, 2025 | 726.00 | 729.00 | 718.50 | 723.00 | 723.00 | -0.28% | 9,707 |
| Sep 4, 2025 | 722.50 | 727.00 | 714.00 | 725.00 | 725.00 | 0.62% | 2,388 |
| Sep 3, 2025 | 724.00 | 738.50 | 718.00 | 720.50 | 720.50 | 0.28% | 3,521 |
| Sep 2, 2025 | 712.50 | 726.50 | 709.00 | 718.50 | 718.50 | 0.21% | 2,814 |
| Sep 1, 2025 | 720.00 | 723.75 | 712.75 | 717.00 | 717.00 | -0.49% | 1,168 |
| Aug 29, 2025 | 731.25 | 731.25 | 720.00 | 720.50 | 720.50 | 0.28% | 429 |
| Aug 28, 2025 | 718.00 | 727.50 | 717.50 | 718.50 | 718.50 | 1.05% | 6,957 |
| Aug 27, 2025 | 703.50 | 712.50 | 700.50 | 711.00 | 711.00 | 0.28% | 909 |
| Aug 26, 2025 | 705.00 | 716.00 | 703.50 | 709.00 | 709.00 | 0.42% | 3,198 |
| Aug 25, 2025 | 703.50 | 708.00 | 697.50 | 706.00 | 706.00 | 1.36% | 70,229 |
| Aug 22, 2025 | 687.50 | 698.00 | 685.50 | 696.50 | 696.50 | 0.83% | 5,161 |
| Aug 21, 2025 | 681.00 | 691.50 | 678.00 | 690.75 | 690.75 | 2.41% | 147,412 |
| Aug 20, 2025 | 671.50 | 675.00 | 670.00 | 674.50 | 674.50 | 0.30% | 1,953 |
| Aug 19, 2025 | 665.00 | 675.50 | 665.00 | 672.50 | 672.50 | 0.67% | 1,907 |
| Aug 18, 2025 | 662.50 | 668.00 | 662.00 | 668.00 | 668.00 | 2.93% | 294 |
| Aug 15, 2025 | 651.00 | 654.25 | 648.50 | 649.00 | 649.00 | -0.31% | 3,989 |
| Aug 14, 2025 | 642.50 | 651.00 | 642.50 | 651.00 | 651.00 | 1.76% | 722 |
| Aug 13, 2025 | 639.50 | 641.50 | 637.50 | 639.75 | 639.75 | 0.67% | 103,243 |
| Aug 12, 2025 | 638.50 | 638.50 | 632.00 | 635.50 | 635.50 | -0.78% | 3,164 |
| Aug 11, 2025 | 637.50 | 645.25 | 637.00 | 640.50 | 640.50 | -0.08% | 59,863 |
| Aug 8, 2025 | 650.00 | 651.00 | 641.00 | 641.00 | 641.00 | -2.21% | 6,095 |
| Aug 7, 2025 | 654.00 | 665.75 | 651.75 | 655.50 | 655.50 | 0.46% | 2,704 |
| Aug 6, 2025 | 668.00 | 673.00 | 652.50 | 652.50 | 652.50 | -1.95% | 4,840 |
| Aug 5, 2025 | 683.00 | 686.00 | 658.00 | 665.50 | 665.50 | -0.45% | 2,654 |
| Aug 4, 2025 | 669.50 | 675.25 | 668.00 | 668.50 | 668.50 | - | 564 |
| Aug 1, 2025 | 670.00 | 670.00 | 654.50 | 668.50 | 668.50 | -2.55% | 5,214 |
| Jul 31, 2025 | 703.00 | 703.00 | 685.50 | 686.00 | 686.00 | -2.49% | 787 |
| Jul 30, 2025 | 712.25 | 716.00 | 702.50 | 703.50 | 703.50 | -1.26% | 1,293 |
| Jul 29, 2025 | 721.00 | 721.00 | 712.50 | 712.50 | 712.50 | 0.35% | 201 |
| Jul 28, 2025 | 726.50 | 726.50 | 708.50 | 710.00 | 710.00 | 0.35% | 1,837 |
| Jul 25, 2025 | 716.50 | 723.00 | 705.50 | 707.50 | 707.50 | -2.95% | 1,818 |
| Jul 24, 2025 | 716.50 | 740.00 | 710.50 | 729.00 | 729.00 | 3.48% | 79,330 |
| Jul 23, 2025 | 698.75 | 712.50 | 698.75 | 704.50 | 704.50 | 1.08% | 3,035 |
| Jul 22, 2025 | 706.50 | 710.00 | 694.50 | 697.00 | 697.00 | -1.53% | 673 |
| Jul 21, 2025 | 712.00 | 715.00 | 702.00 | 707.85 | 707.85 | 1.90% | 148,790 |
| Jul 18, 2025 | 692.00 | 702.00 | 689.50 | 694.65 | 694.65 | 1.45% | 5,053 |
| Jul 17, 2025 | 648.50 | 700.00 | 648.50 | 684.75 | 684.75 | -0.30% | 6,757 |
| Jul 16, 2025 | 684.50 | 690.50 | 680.50 | 686.83 | 686.83 | -0.01% | 3,033 |
| Jul 15, 2025 | 694.00 | 694.50 | 679.25 | 686.93 | 686.93 | 1.41% | 3,377 |
| Jul 14, 2025 | 673.00 | 687.00 | 673.00 | 677.35 | 677.35 | 0.06% | 6,924 |
| Jul 11, 2025 | 680.00 | 683.50 | 673.75 | 676.93 | 676.93 | 0.18% | 14,458 |
| Jul 10, 2025 | 677.00 | 681.50 | 672.50 | 675.69 | 675.69 | 1.84% | 3,860 |