Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 593.50
-19.25 (-3.14%)
At close: Nov 5, 2025
Camurus AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 655.00 | 664.00 | 654.50 | 659.20 | 659.20 | -0.18% | 2,515 |
| Oct 21, 2025 | 663.25 | 668.00 | 658.75 | 660.39 | 660.39 | -0.39% | 76,827 |
| Oct 20, 2025 | 664.00 | 666.00 | 660.50 | 663.00 | 663.00 | -0.08% | 2,017 |
| Oct 17, 2025 | 657.50 | 666.50 | 652.25 | 663.50 | 663.50 | 0.30% | 2,729 |
| Oct 16, 2025 | 676.75 | 676.75 | 661.00 | 661.50 | 661.50 | -0.68% | 14,272 |
| Oct 15, 2025 | 670.00 | 670.00 | 662.50 | 666.00 | 666.00 | -0.08% | 4,378 |
| Oct 14, 2025 | 679.75 | 685.00 | 664.50 | 666.50 | 666.50 | -3.99% | 1,378 |
| Oct 13, 2025 | 690.00 | 697.50 | 688.00 | 694.18 | 694.18 | -0.40% | 584 |
| Oct 10, 2025 | 702.00 | 706.50 | 697.00 | 697.00 | 697.00 | 0.43% | 9,245 |
| Oct 9, 2025 | 683.75 | 695.50 | 681.75 | 694.00 | 694.00 | 0.51% | 422 |
| Oct 8, 2025 | 692.00 | 692.00 | 686.00 | 690.50 | 690.50 | 1.17% | 968 |
| Oct 7, 2025 | 685.50 | 689.00 | 682.50 | 682.50 | 682.50 | -0.81% | 1,095 |
| Oct 6, 2025 | 688.50 | 691.00 | 687.50 | 688.06 | 688.06 | 0.30% | 2,279 |
| Oct 3, 2025 | 693.00 | 693.00 | 682.25 | 686.00 | 686.00 | 1.25% | 838 |
| Oct 2, 2025 | 694.00 | 700.00 | 677.50 | 677.50 | 677.50 | -1.88% | 1,988 |
| Oct 1, 2025 | 686.00 | 695.00 | 686.00 | 690.50 | 690.50 | 1.62% | 1,378 |
| Sep 30, 2025 | 678.00 | 688.00 | 677.50 | 679.51 | 679.51 | 0.83% | 3,662 |
| Sep 29, 2025 | 675.00 | 677.00 | 670.50 | 673.89 | 673.89 | 2.52% | 1,038 |
| Sep 26, 2025 | 648.50 | 670.50 | 648.50 | 657.33 | 657.33 | -1.56% | 2,080 |
| Sep 25, 2025 | 673.00 | 679.50 | 663.00 | 667.75 | 667.75 | -2.09% | 37,113 |
| Sep 24, 2025 | 679.00 | 686.00 | 679.00 | 682.00 | 682.00 | -0.37% | 4,679 |
| Sep 23, 2025 | 693.00 | 697.00 | 684.50 | 684.50 | 684.50 | -2.21% | 2,002 |
| Sep 22, 2025 | 707.50 | 707.50 | 698.00 | 700.00 | 700.00 | -1.55% | 1,774 |
| Sep 19, 2025 | 698.50 | 714.00 | 697.00 | 711.00 | 711.00 | 2.45% | 2,048 |
| Sep 18, 2025 | 695.00 | 699.25 | 693.00 | 694.00 | 694.00 | 0.36% | 3,124 |
| 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 |