Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 603.00
+2.00 (0.33%)
Sep 3, 2026, 11:26 AM GMT
LON:0RD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 591.50 | 605.00 | 591.50 | 601.00 | 601.00 | 1.43% | 10,535 |
| Sep 1, 2026 | 578.50 | 597.00 | 578.50 | 592.50 | 592.50 | 1.54% | 88,023 |
| Aug 31, 2026 | 594.00 | 594.00 | 583.50 | 583.50 | 583.50 | -3.16% | 3,423 |
| Aug 28, 2026 | 602.00 | 605.50 | 597.00 | 602.57 | 602.57 | 0.26% | 3,403 |
| Aug 27, 2026 | 601.50 | 603.00 | 599.50 | 601.00 | 601.00 | -1.47% | 5,259 |
| Aug 26, 2026 | 614.50 | 614.50 | 605.00 | 609.98 | 609.98 | -0.82% | 1,578 |
| Aug 25, 2026 | 610.50 | 616.00 | 610.50 | 615.00 | 615.00 | 0.61% | 1,831 |
| Aug 24, 2026 | 625.50 | 626.50 | 611.00 | 611.26 | 611.26 | -1.84% | 333 |
| Aug 21, 2026 | 630.00 | 630.00 | 620.75 | 622.72 | 622.72 | -1.57% | 1,763 |
| Aug 20, 2026 | 640.00 | 640.00 | 628.50 | 632.64 | 632.64 | 0.26% | 6,091 |
| Aug 19, 2026 | 624.50 | 632.50 | 624.50 | 631.00 | 631.00 | 2.11% | 125 |
| Aug 18, 2026 | 616.25 | 629.00 | 616.25 | 617.98 | 617.98 | 0.65% | 363 |
| Aug 17, 2026 | 620.50 | 624.00 | 612.50 | 614.01 | 614.01 | -1.27% | 2,904 |
| Aug 14, 2026 | 632.50 | 632.50 | 615.50 | 621.90 | 621.90 | -1.98% | 3,059 |
| Aug 13, 2026 | 632.50 | 636.00 | 630.50 | 634.48 | 634.48 | 1.60% | 761 |
| Aug 12, 2026 | 617.50 | 626.25 | 617.50 | 624.50 | 624.50 | 0.56% | 1,372 |
| Aug 11, 2026 | 613.00 | 626.00 | 611.00 | 621.00 | 621.00 | 1.80% | 13,870 |
| Aug 10, 2026 | 605.00 | 610.01 | 605.00 | 610.01 | 610.01 | -0.89% | 450 |
| Aug 7, 2026 | 618.50 | 618.50 | 608.00 | 615.51 | 615.51 | 3.10% | 6,017 |
| Aug 6, 2026 | 594.50 | 609.00 | 594.50 | 597.00 | 597.00 | 1.10% | 656 |
| Aug 5, 2026 | 598.00 | 600.50 | 589.00 | 590.50 | 590.50 | -2.07% | 2,490 |
| Aug 4, 2026 | 608.50 | 608.50 | 600.50 | 603.00 | 603.00 | - | 1,799 |
| Aug 3, 2026 | 624.00 | 624.00 | 600.50 | 603.00 | 603.00 | -3.02% | 168 |
| Jul 31, 2026 | 628.50 | 634.50 | 619.00 | 621.79 | 621.78 | -0.30% | 3,704 |
| Jul 30, 2026 | 624.50 | 624.50 | 616.50 | 623.64 | 623.64 | -0.23% | 92,179 |
| Jul 29, 2026 | 629.50 | 629.50 | 621.50 | 625.05 | 625.05 | 1.06% | 12,958 |
| Jul 28, 2026 | 616.50 | 625.00 | 613.00 | 618.49 | 618.49 | -0.40% | 277,541 |
| Jul 27, 2026 | 625.00 | 625.00 | 617.00 | 621.00 | 621.00 | 0.81% | 245 |
| Jul 24, 2026 | 619.00 | 620.00 | 613.00 | 616.00 | 616.00 | 0.16% | 873 |
| Jul 23, 2026 | 620.50 | 620.50 | 606.00 | 615.00 | 615.00 | -1.60% | 22,033 |
| Jul 22, 2026 | 622.50 | 632.00 | 622.00 | 625.03 | 625.03 | 0.71% | 3,709 |
| Jul 21, 2026 | 618.00 | 623.00 | 610.50 | 620.64 | 620.64 | -0.28% | 6,021 |
| Jul 20, 2026 | 621.00 | 622.40 | 616.25 | 622.40 | 622.40 | -0.48% | 799 |
| Jul 17, 2026 | 634.50 | 634.50 | 615.50 | 625.41 | 625.41 | -0.13% | 4,682 |
| Jul 16, 2026 | 623.00 | 639.00 | 617.00 | 626.21 | 626.21 | 2.86% | 9,436 |
| Jul 15, 2026 | 575.00 | 619.00 | 575.00 | 608.79 | 608.79 | 14.64% | 13,968 |
| Jul 14, 2026 | 529.25 | 532.08 | 526.25 | 531.05 | 531.05 | -1.17% | 2,015 |
| Jul 13, 2026 | 541.50 | 542.50 | 532.50 | 537.32 | 537.32 | -3.10% | 10,052 |
| Jul 10, 2026 | 546.00 | 566.50 | 546.00 | 554.50 | 554.50 | 0.82% | 3,748 |
| Jul 9, 2026 | 565.25 | 565.25 | 546.00 | 550.00 | 550.00 | -0.98% | 4,479 |
| Jul 8, 2026 | 561.50 | 562.00 | 549.50 | 555.44 | 555.44 | -3.82% | 3,805 |
| Jul 7, 2026 | 582.00 | 582.75 | 573.00 | 577.50 | 577.50 | 0.35% | 378 |
| Jul 6, 2026 | 574.00 | 583.00 | 572.50 | 575.47 | 575.47 | -0.09% | 506 |
| Jul 3, 2026 | 583.50 | 583.50 | 571.75 | 576.00 | 576.00 | -1.54% | 757 |
| Jul 2, 2026 | 577.00 | 589.25 | 574.50 | 585.00 | 585.00 | 1.39% | 15,489 |
| Jul 1, 2026 | 568.50 | 578.50 | 561.50 | 577.00 | 577.00 | 1.97% | 232,574 |
| Jun 30, 2026 | 560.50 | 569.00 | 558.00 | 565.86 | 565.86 | 1.23% | 6,359 |
| Jun 29, 2026 | 558.00 | 561.50 | 556.00 | 559.00 | 559.00 | 2.47% | 1,280 |
| Jun 26, 2026 | 538.50 | 551.00 | 530.00 | 545.50 | 545.50 | 0.57% | 626 |
| Jun 25, 2026 | 540.75 | 548.00 | 537.50 | 542.41 | 542.41 | 0.49% | 3,018 |