Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 470.75
-7.82 (-1.63%)
Mar 9, 2026, 4:55 PM GMT
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 470.20 | 477.60 | 465.00 | 477.60 | - | -0.20% | 5,563 |
| Mar 6, 2026 | 484.60 | 487.00 | 473.80 | 478.57 | 478.57 | -0.35% | 24,514 |
| Mar 5, 2026 | 475.80 | 487.20 | 474.20 | 480.27 | 480.27 | 0.75% | 15,066 |
| Mar 4, 2026 | 475.20 | 484.80 | 469.80 | 476.68 | 476.68 | 0.80% | 12,151 |
| Mar 3, 2026 | 475.10 | 476.20 | 468.40 | 472.90 | 472.90 | -3.53% | 8,227 |
| Mar 2, 2026 | 492.60 | 495.30 | 483.80 | 490.20 | 490.20 | -1.35% | 24,585 |
| Feb 27, 2026 | 503.00 | 506.00 | 495.10 | 496.93 | 496.93 | -1.69% | 22,466 |
| Feb 26, 2026 | 505.50 | 508.50 | 501.50 | 505.46 | 505.46 | -0.30% | 1,658 |
| Feb 25, 2026 | 506.00 | 515.50 | 503.50 | 507.00 | 507.00 | 0.48% | 6,333 |
| Feb 24, 2026 | 509.25 | 515.00 | 501.50 | 504.57 | 504.57 | -1.12% | 11,072 |
| Feb 23, 2026 | 521.00 | 525.50 | 499.60 | 510.29 | 510.29 | -3.13% | 10,951 |
| Feb 20, 2026 | 527.00 | 538.50 | 525.75 | 526.75 | 526.75 | 1.51% | 4,654 |
| Feb 19, 2026 | 520.00 | 525.50 | 510.75 | 518.90 | 518.90 | 0.65% | 4,879 |
| Feb 18, 2026 | 524.00 | 524.00 | 510.00 | 515.56 | 515.56 | 2.00% | 9,280 |
| Feb 17, 2026 | 521.25 | 521.50 | 500.50 | 505.44 | 505.44 | -5.76% | 9,769 |
| Feb 16, 2026 | 560.00 | 565.00 | 518.50 | 536.35 | 536.35 | 2.20% | 222,630 |
| Feb 13, 2026 | 520.00 | 554.50 | 508.00 | 524.78 | 524.78 | -4.06% | 32,494 |
| Feb 12, 2026 | 511.50 | 569.50 | 511.50 | 547.01 | 547.01 | -17.80% | 58,614 |
| Feb 11, 2026 | 685.00 | 685.00 | 662.50 | 665.50 | 665.50 | -3.76% | 5,039 |
| Feb 10, 2026 | 687.75 | 693.50 | 684.00 | 691.50 | 691.50 | -0.58% | 6,103 |
| Feb 9, 2026 | 691.50 | 695.50 | 689.50 | 695.50 | 695.50 | 1.53% | 6,929 |
| Feb 6, 2026 | 672.50 | 687.50 | 672.00 | 685.00 | 685.00 | 0.74% | 536 |
| 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 |