Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 521.00
-23.09 (-4.24%)
Jun 3, 2026, 12:39 PM GMT
LON:0RD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 550.00 | 569.00 | 524.00 | 544.09 | 544.09 | 4.92% | 16,360 |
| Jun 1, 2026 | 520.00 | 562.50 | 512.00 | 518.56 | 518.56 | -1.51% | 2,949 |
| May 29, 2026 | 525.50 | 526.50 | 520.50 | 526.50 | 526.50 | 2.10% | 1,207 |
| May 28, 2026 | 519.00 | 522.38 | 513.50 | 515.68 | 515.68 | -2.60% | 1,407 |
| May 27, 2026 | 527.50 | 535.00 | 526.50 | 529.47 | 529.47 | -0.24% | 3,884 |
| May 26, 2026 | 535.00 | 537.50 | 524.00 | 530.75 | 530.75 | -0.61% | 2,280 |
| May 25, 2026 | 535.50 | 535.50 | 531.50 | 534.02 | 534.02 | 1.72% | 1,677 |
| May 22, 2026 | 541.00 | 541.00 | 522.75 | 525.00 | 525.00 | -1.31% | 1,411 |
| May 21, 2026 | 538.25 | 538.25 | 529.50 | 531.94 | 531.94 | -0.76% | 1,988 |
| May 20, 2026 | 517.75 | 541.00 | 516.50 | 536.00 | 536.00 | 4.08% | 7,819 |
| May 19, 2026 | 510.25 | 518.50 | 510.25 | 515.00 | 515.00 | 1.22% | 2,413 |
| May 18, 2026 | 507.50 | 510.50 | 502.00 | 508.77 | 508.77 | -0.88% | 5,672 |
| May 15, 2026 | 524.00 | 524.00 | 508.00 | 513.30 | 513.30 | -1.29% | 9,068 |
| May 13, 2026 | 525.50 | 528.50 | 515.00 | 520.00 | 520.00 | 3.89% | 8,917 |
| May 12, 2026 | 480.00 | 518.25 | 480.00 | 500.53 | 500.53 | -9.54% | 12,294 |
| May 11, 2026 | 564.50 | 564.50 | 531.00 | 553.35 | 553.34 | -0.84% | 194,562 |
| May 8, 2026 | 564.50 | 564.50 | 548.50 | 558.04 | 558.04 | -0.79% | 8,132 |
| May 7, 2026 | 567.50 | 570.50 | 556.00 | 562.46 | 562.46 | 0.11% | 10,707 |
| May 6, 2026 | 554.50 | 568.50 | 554.50 | 561.84 | 561.84 | 2.47% | 13,750 |
| May 5, 2026 | 562.50 | 562.50 | 542.75 | 548.29 | 548.29 | -0.28% | 3,757 |
| May 4, 2026 | 550.50 | 557.50 | 543.50 | 549.82 | 549.82 | 3.63% | 5,124 |
| Apr 30, 2026 | 523.00 | 534.50 | 523.00 | 530.55 | 530.55 | 0.06% | 2,257 |
| Apr 29, 2026 | 526.00 | 532.00 | 525.00 | 530.26 | 530.26 | -0.43% | 2,900 |
| Apr 28, 2026 | 535.00 | 538.00 | 521.50 | 532.55 | 532.55 | -1.50% | 1,691 |
| Apr 27, 2026 | 540.00 | 543.00 | 537.50 | 540.64 | 540.64 | -0.71% | 5,742 |
| Apr 24, 2026 | 553.50 | 553.50 | 535.00 | 544.50 | 544.49 | -3.43% | 4,531 |
| Apr 23, 2026 | 562.25 | 568.00 | 559.50 | 563.85 | 563.85 | -1.07% | 2,028 |
| Apr 22, 2026 | 567.75 | 577.01 | 564.00 | 569.94 | 569.94 | 1.96% | 3,320 |
| Apr 21, 2026 | 565.00 | 566.50 | 557.50 | 559.00 | 559.00 | -0.78% | 7,191 |
| Apr 20, 2026 | 576.50 | 576.50 | 560.50 | 563.40 | 563.39 | -1.35% | 27,662 |
| Apr 17, 2026 | 562.50 | 581.50 | 562.50 | 571.09 | 571.09 | 1.53% | 15,334 |
| Apr 16, 2026 | 548.50 | 574.00 | 547.50 | 562.50 | 562.50 | 4.17% | 18,019 |
| Apr 15, 2026 | 538.50 | 546.50 | 537.75 | 540.01 | 540.01 | 1.50% | 4,714 |
| Apr 14, 2026 | 517.00 | 535.50 | 517.00 | 532.03 | 532.03 | 3.41% | 9,020 |
| Apr 13, 2026 | 508.00 | 515.25 | 506.50 | 514.50 | 514.50 | 1.15% | 1,813 |
| Apr 10, 2026 | 509.25 | 522.25 | 507.50 | 508.64 | 508.64 | 2.15% | 16,208 |
| Apr 9, 2026 | 493.20 | 504.00 | 491.20 | 497.93 | 497.93 | 0.67% | 51,762 |
| Apr 8, 2026 | 488.20 | 501.50 | 488.20 | 494.60 | 494.60 | 3.49% | 44,399 |
| Apr 7, 2026 | 494.60 | 494.60 | 470.40 | 477.93 | 477.93 | -2.88% | 2,913 |
| Apr 2, 2026 | 491.67 | 492.10 | 482.20 | 492.10 | 492.10 | 1.18% | 1,137 |
| Apr 1, 2026 | 483.60 | 498.60 | 482.60 | 486.35 | 486.35 | 4.59% | 11,474 |
| Mar 31, 2026 | 459.20 | 468.40 | 459.20 | 465.00 | 465.00 | 2.85% | 23,282 |
| Mar 30, 2026 | 444.20 | 461.80 | 444.00 | 452.12 | 452.12 | 0.97% | 16,765 |
| Mar 27, 2026 | 457.20 | 457.20 | 447.80 | 447.80 | 447.80 | -1.08% | 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 |