Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 638.00
+23.17 (3.77%)
Jan 8, 2026, 4:23 PM GMT
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 639.00 | 651.50 | 635.50 | 638.00 | 638.00 | 3.77% | 18,747 |
| 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 |
| Nov 19, 2025 | 625.50 | 628.00 | 620.50 | 622.82 | 622.82 | 1.73% | 2,756 |
| Nov 18, 2025 | 614.50 | 617.50 | 605.00 | 612.22 | 612.22 | -3.25% | 5,205 |
| Nov 17, 2025 | 638.00 | 640.00 | 622.00 | 632.77 | 632.77 | 0.88% | 3,624 |
| Nov 14, 2025 | 620.00 | 640.00 | 617.50 | 627.23 | 627.23 | 0.06% | 3,063 |
| Nov 13, 2025 | 614.50 | 627.50 | 614.50 | 626.84 | 626.84 | 1.32% | 10,245 |
| Nov 12, 2025 | 625.25 | 625.25 | 611.00 | 618.70 | 618.70 | 0.60% | 5,577 |
| Nov 11, 2025 | 615.50 | 619.00 | 605.00 | 614.98 | 614.98 | -1.31% | 4,353 |
| Nov 10, 2025 | 611.00 | 630.00 | 602.00 | 623.17 | 623.17 | 12.88% | 16,848 |
| Nov 7, 2025 | 552.50 | 558.00 | 543.00 | 552.06 | 552.05 | -0.04% | 17,273 |
| Nov 6, 2025 | 542.00 | 570.00 | 542.00 | 552.29 | 552.29 | -6.94% | 12,092 |
| Nov 5, 2025 | 609.00 | 609.00 | 591.00 | 593.50 | 593.50 | -3.14% | 7,155 |
| Nov 4, 2025 | 624.25 | 624.25 | 609.00 | 612.75 | 612.75 | -3.22% | 6,967 |
| Nov 3, 2025 | 634.50 | 637.00 | 627.50 | 633.11 | 633.11 | 0.93% | 5,304 |
| Oct 31, 2025 | 630.75 | 630.75 | 626.00 | 627.25 | 627.25 | 1.43% | 304 |
| Oct 30, 2025 | 614.00 | 624.50 | 613.50 | 618.40 | 618.40 | -0.26% | 2,243 |
| Oct 29, 2025 | 619.50 | 623.00 | 617.00 | 620.00 | 620.00 | 0.24% | 2,761 |
| Oct 28, 2025 | 624.50 | 624.50 | 617.00 | 618.50 | 618.50 | -0.72% | 1,344 |
| Oct 27, 2025 | 618.00 | 623.00 | 611.00 | 623.00 | 623.00 | 0.40% | 464 |
| Oct 24, 2025 | 627.50 | 636.75 | 615.75 | 620.50 | 620.50 | -4.39% | 18,233 |
| Oct 23, 2025 | 655.00 | 655.00 | 645.50 | 649.00 | 649.00 | -1.55% | 818 |