Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 624.50
+3.50 (0.56%)
Aug 12, 2026, 4:24 PM GMT
LON:0RD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 541.50 | 544.00 | 531.00 | 539.78 | 539.78 | 0.21% | 168,182 |
| Jun 23, 2026 | 526.00 | 544.25 | 525.50 | 538.67 | 538.67 | 5.46% | 18,425 |
| Jun 22, 2026 | 518.75 | 523.25 | 505.25 | 510.80 | 510.80 | -2.34% | 10,229 |
| Jun 18, 2026 | 530.00 | 532.00 | 513.50 | 523.01 | 523.01 | 0.80% | 1,539 |
| Jun 17, 2026 | 513.50 | 529.00 | 513.50 | 518.84 | 518.84 | 0.94% | 1,223 |
| Jun 16, 2026 | 548.00 | 548.00 | 508.50 | 514.03 | 514.03 | -6.45% | 3,632 |
| Jun 15, 2026 | 551.00 | 554.50 | 546.00 | 549.49 | 549.49 | 0.55% | 13,619 |
| Jun 12, 2026 | 537.00 | 546.49 | 537.00 | 546.49 | 546.49 | 8.66% | 3,028 |
| Jun 11, 2026 | 506.00 | 527.00 | 490.00 | 502.95 | 502.95 | -6.77% | 428,767 |
| Jun 10, 2026 | 549.00 | 549.00 | 536.00 | 539.45 | 539.45 | -1.45% | 2,051 |
| Jun 9, 2026 | 536.00 | 558.00 | 536.00 | 547.38 | 547.38 | 2.52% | 9,083 |
| Jun 8, 2026 | 535.00 | 542.00 | 533.91 | 533.91 | 533.91 | -3.79% | 5,314 |
| Jun 5, 2026 | 538.50 | 556.50 | 538.50 | 554.92 | 554.92 | 5.95% | 1,949 |
| Jun 4, 2026 | 512.25 | 539.00 | 512.00 | 523.77 | 523.77 | 1.26% | 414,256 |
| Jun 3, 2026 | 517.50 | 525.50 | 507.50 | 517.24 | 517.24 | -4.93% | 3,302 |
| Jun 2, 2026 | 550.00 | 569.00 | 524.00 | 544.09 | 544.09 | 4.92% | 16,360 |