Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 447.80
-4.87 (-1.08%)
Mar 27, 2026, 4:55 PM GMT
LON:0RD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 457.20 | 457.20 | 447.80 | 447.80 | 447.80 | -1.07% | 539 |
| Mar 26, 2026 | 443.80 | 459.30 | 443.80 | 452.67 | 452.67 | 0.78% | 8,253 |
| Mar 25, 2026 | 450.10 | 450.80 | 445.80 | 449.18 | 449.18 | 0.88% | 8,394 |
| Mar 24, 2026 | 449.00 | 452.60 | 434.00 | 445.28 | 445.28 | 1.90% | 6,230 |
| Mar 23, 2026 | 440.70 | 457.20 | 433.00 | 437.00 | 437.00 | -4.04% | 2,966 |
| Mar 20, 2026 | 462.00 | 462.40 | 450.60 | 455.40 | 455.40 | -1.39% | 3,412 |
| Mar 19, 2026 | 457.00 | 466.20 | 455.20 | 461.80 | 461.80 | -2.37% | 666 |
| Mar 18, 2026 | 473.20 | 477.00 | 462.40 | 473.02 | 473.02 | 0.73% | 5,852 |
| Mar 17, 2026 | 468.50 | 474.20 | 464.40 | 469.61 | 469.61 | 1.47% | 1,842 |
| Mar 16, 2026 | 471.40 | 471.40 | 457.60 | 462.79 | 462.79 | -1.42% | 1,658 |
| Mar 13, 2026 | 471.20 | 472.20 | 465.80 | 469.46 | 469.46 | -1.22% | 6,030 |
| Mar 12, 2026 | 473.50 | 476.30 | 468.20 | 475.26 | 475.26 | -0.44% | 1,620 |
| Mar 11, 2026 | 479.80 | 485.80 | 473.40 | 477.34 | 477.34 | -2.01% | 4,763 |
| Mar 10, 2026 | 481.80 | 490.80 | 481.74 | 487.13 | 487.13 | 4.08% | 5,367 |
| Mar 9, 2026 | 470.20 | 477.60 | 465.00 | 468.05 | 468.05 | -2.20% | 6,081 |
| 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 |