Camurus AB (publ) (LON:0RD1)
London · Delayed Price · Currency is GBP · Price in SEK 625.41
-0.80 (-0.13%)
Jul 17, 2026, 5:07 PM GMT
LON:0RD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |