Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 687.50
+7.50 (1.10%)
Feb 6, 2026, 4:24 PM GMT
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 673.00 | 683.00 | 669.00 | 680.00 | 680.00 | 0.67% | 1,654 |
| Feb 4, 2026 | 672.50 | 684.00 | 666.50 | 675.50 | 675.50 | -0.88% | 6,884 |
| Feb 3, 2026 | 688.00 | 688.00 | 676.50 | 681.50 | 681.50 | -0.80% | 8,989 |
| Feb 2, 2026 | 663.75 | 689.00 | 663.50 | 687.00 | 687.00 | 2.67% | 6,253 |
| Jan 30, 2026 | 665.50 | 675.00 | 665.00 | 669.16 | 669.16 | -1.09% | 4,471 |
| Jan 29, 2026 | 674.50 | 677.50 | 670.50 | 676.50 | 676.50 | -3.20% | 538 |
| Jan 28, 2026 | 697.75 | 703.25 | 692.00 | 698.86 | 698.86 | 0.27% | 3,494 |
| Jan 27, 2026 | 707.50 | 707.50 | 697.00 | 697.00 | 697.00 | -0.71% | 1,917 |
| Jan 26, 2026 | 692.50 | 706.00 | 686.75 | 701.96 | 701.95 | 1.66% | 7,607 |
| Jan 23, 2026 | 695.00 | 695.00 | 690.50 | 690.50 | 690.50 | 0.15% | 2,012 |
| Jan 22, 2026 | 686.50 | 694.00 | 683.00 | 689.50 | 689.50 | 3.53% | 4,446 |
| Jan 21, 2026 | 673.00 | 675.00 | 645.50 | 666.00 | 666.00 | 1.68% | 117,139 |
| Jan 20, 2026 | 653.50 | 678.50 | 647.00 | 655.00 | 655.00 | -1.28% | 6,392 |
| Jan 19, 2026 | 673.75 | 675.00 | 655.00 | 663.50 | 663.50 | -4.88% | 3,320 |
| Jan 16, 2026 | 690.00 | 701.50 | 690.00 | 697.51 | 697.51 | 1.73% | 8,680 |
| Jan 15, 2026 | 691.25 | 695.00 | 684.50 | 685.61 | 685.61 | -0.20% | 4,391 |
| Jan 14, 2026 | 686.00 | 696.00 | 686.00 | 687.00 | 687.00 | 0.16% | 3,801 |
| Jan 13, 2026 | 690.50 | 691.50 | 678.50 | 685.94 | 685.94 | 1.78% | 33,684 |
| Jan 12, 2026 | 664.50 | 684.00 | 664.50 | 673.92 | 673.92 | 2.15% | 7,369 |
| Jan 9, 2026 | 640.00 | 665.00 | 639.00 | 659.71 | 659.71 | 2.32% | 6,313 |
| Jan 8, 2026 | 639.00 | 651.50 | 635.50 | 644.75 | 644.75 | 4.87% | 18,773 |
| Jan 7, 2026 | 610.00 | 634.00 | 606.00 | 614.83 | 614.83 | 1.04% | 234,650 |
| Jan 5, 2026 | 617.00 | 617.50 | 608.50 | 608.50 | 608.50 | -0.77% | 314 |
| Jan 2, 2026 | 620.50 | 620.50 | 611.00 | 613.25 | 613.25 | -0.61% | 808 |
| Dec 30, 2025 | 622.50 | 623.00 | 615.00 | 617.00 | 617.00 | -0.72% | 1,343 |
| Dec 29, 2025 | 608.50 | 621.50 | 605.75 | 621.50 | 621.50 | 2.39% | 2,586 |
| Dec 23, 2025 | 610.00 | 611.50 | 605.00 | 607.00 | 607.00 | -0.33% | 6,155 |
| Dec 22, 2025 | 599.50 | 609.00 | 599.50 | 609.00 | 609.00 | -0.41% | 834 |
| Dec 19, 2025 | 596.00 | 611.50 | 596.00 | 611.50 | 611.50 | 3.21% | 2,792 |
| Dec 18, 2025 | 586.00 | 592.50 | 580.25 | 592.50 | 592.50 | 1.37% | 887 |
| Dec 17, 2025 | 592.75 | 597.00 | 584.50 | 584.50 | 584.50 | -4.65% | 4,942 |
| Dec 16, 2025 | 614.00 | 614.00 | 597.00 | 613.00 | 613.00 | -0.24% | 2,893 |
| Dec 15, 2025 | 610.00 | 614.50 | 610.00 | 614.50 | 614.50 | 0.90% | 4,426 |
| Dec 12, 2025 | 612.50 | 615.00 | 608.50 | 609.00 | 609.00 | -0.49% | 8,360 |
| Dec 11, 2025 | 600.50 | 612.50 | 600.00 | 612.00 | 612.00 | 3.20% | 5,067 |
| Dec 10, 2025 | 591.50 | 596.00 | 588.25 | 593.00 | 593.00 | -0.47% | 8,601 |
| Dec 9, 2025 | 604.50 | 604.50 | 595.50 | 595.81 | 595.81 | -0.61% | 3,684 |
| Dec 8, 2025 | 601.50 | 602.75 | 597.50 | 599.50 | 599.50 | -0.58% | 2,372 |
| Dec 5, 2025 | 608.75 | 614.00 | 603.00 | 603.00 | 603.00 | -0.41% | 849 |
| Dec 4, 2025 | 599.00 | 607.00 | 598.75 | 605.50 | 605.50 | 2.02% | 1,846 |
| Dec 3, 2025 | 599.50 | 599.50 | 593.00 | 593.50 | 593.50 | -1.74% | 4,939 |
| Dec 2, 2025 | 603.50 | 609.50 | 600.00 | 604.00 | 604.00 | -0.44% | 1,596 |
| Dec 1, 2025 | 608.50 | 620.00 | 599.50 | 606.65 | 606.65 | -1.84% | 68,743 |
| Nov 28, 2025 | 615.00 | 620.50 | 613.00 | 618.00 | 618.00 | - | 8,781 |
| Nov 27, 2025 | 619.50 | 629.00 | 617.50 | 618.00 | 618.00 | 0.11% | 6,382 |
| Nov 26, 2025 | 614.00 | 621.50 | 606.50 | 617.32 | 617.32 | 1.31% | 6,432 |
| Nov 25, 2025 | 602.50 | 615.00 | 602.50 | 609.35 | 609.35 | 1.07% | 6,907 |
| Nov 24, 2025 | 609.50 | 609.50 | 595.50 | 602.88 | 602.88 | -0.35% | 10,108 |
| Nov 21, 2025 | 608.00 | 611.00 | 600.50 | 604.98 | 604.98 | -2.70% | 60,018 |
| Nov 20, 2025 | 622.00 | 625.50 | 614.50 | 621.78 | 621.78 | -0.17% | 22,525 |