Camurus AB (publ) (0RD1.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 03:01PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 485.80 | 495.00 | 472.40 | 473.00 | 473.00 | 9,170 |
| 17 Apr 2024 | 491.60 | 499.40 | 490.31 | 491.13 | 491.13 | 6,796 |
| 16 Apr 2024 | 483.00 | 493.60 | 474.20 | 482.91 | 482.91 | 10,416 |
| 15 Apr 2024 | 504.00 | 508.00 | 487.00 | 492.96 | 492.96 | 3,986 |
| 12 Apr 2024 | 520.50 | 520.50 | 508.50 | 510.93 | 510.93 | 2,804 |
| 11 Apr 2024 | 507.00 | 513.00 | 501.50 | 507.88 | 507.88 | 8,792 |
| 10 Apr 2024 | 508.50 | 511.00 | 503.45 | 506.47 | 506.47 | 4,560 |
| 09 Apr 2024 | 507.00 | 514.00 | 501.00 | 503.34 | 503.34 | 15,976 |
| 08 Apr 2024 | 501.50 | 516.50 | 501.00 | 514.78 | 514.78 | 10,671 |
| 05 Apr 2024 | 502.50 | 505.30 | 496.40 | 504.61 | 504.61 | 10,997 |
| 04 Apr 2024 | 509.50 | 510.00 | 501.50 | 506.16 | 506.16 | 9,746 |
| 03 Apr 2024 | 508.00 | 510.03 | 495.00 | 503.95 | 503.95 | 10,239 |
| 02 Apr 2024 | 513.50 | 515.50 | 498.80 | 504.27 | 504.27 | 12,710 |
| 28 Mar 2024 | 506.00 | 520.00 | 499.80 | 504.73 | 504.73 | 6,025 |
| 27 Mar 2024 | 526.50 | 530.50 | 519.00 | 523.48 | 523.48 | 17,474 |
| 26 Mar 2024 | 512.00 | 524.03 | 512.00 | 524.00 | 524.00 | 4,036 |
| 25 Mar 2024 | 508.00 | 513.50 | 502.50 | 513.32 | 513.32 | 9,410 |
| 22 Mar 2024 | 523.00 | 523.00 | 502.00 | 505.81 | 505.81 | 14,407 |
| 21 Mar 2024 | 497.00 | 513.00 | 496.40 | 512.95 | 512.95 | 11,806 |
| 20 Mar 2024 | 503.50 | 512.00 | 497.40 | 506.05 | 506.05 | 5,760 |
| 19 Mar 2024 | 485.80 | 497.39 | 485.80 | 490.42 | 490.42 | 5,689 |
| 18 Mar 2024 | 511.00 | 515.00 | 490.60 | 491.58 | 491.58 | 12,023 |
| 15 Mar 2024 | 507.00 | 513.50 | 506.00 | 509.84 | 509.84 | 1,818 |
| 14 Mar 2024 | 504.00 | 504.00 | 495.40 | 500.32 | 500.32 | 231,873 |
| 13 Mar 2024 | 504.00 | 507.00 | 498.20 | 505.76 | 505.76 | 6,272 |
| 12 Mar 2024 | 492.40 | 500.50 | 485.00 | 500.49 | 500.49 | 4,060 |
| 11 Mar 2024 | 496.40 | 500.00 | 490.00 | 494.88 | 494.88 | 6,863 |
| 08 Mar 2024 | 493.00 | 495.80 | 486.20 | 493.03 | 493.03 | 2,464 |
| 07 Mar 2024 | 484.00 | 499.80 | 483.40 | 493.02 | 493.02 | 5,971 |
| 06 Mar 2024 | 481.40 | 489.80 | 478.40 | 483.85 | 483.85 | 5,921 |
| 05 Mar 2024 | 492.00 | 505.50 | 488.60 | 500.00 | 500.00 | 19,410 |
| 04 Mar 2024 | 491.40 | 497.00 | 485.00 | 491.30 | 491.30 | 25,507 |
| 01 Mar 2024 | 460.00 | 477.00 | 459.00 | 468.75 | 468.75 | 34,884 |
| 29 Feb 2024 | 456.00 | 460.20 | 453.00 | 456.40 | 456.40 | 4,092 |
| 28 Feb 2024 | 450.80 | 455.40 | 450.00 | 454.88 | 454.88 | 78,392 |
| 27 Feb 2024 | 439.00 | 449.00 | 438.20 | 442.43 | 442.43 | 5,606 |
| 26 Feb 2024 | 452.60 | 452.60 | 441.80 | 445.76 | 445.76 | 7,940 |
| 23 Feb 2024 | 445.40 | 458.60 | 444.00 | 452.15 | 452.15 | 6,109 |
| 22 Feb 2024 | 449.80 | 450.00 | 443.40 | 445.56 | 445.56 | 10,038 |
| 21 Feb 2024 | 443.80 | 451.60 | 443.80 | 446.44 | 446.44 | 23,043 |
| 20 Feb 2024 | 444.40 | 456.20 | 443.08 | 447.64 | 447.64 | 14,451 |
| 19 Feb 2024 | 432.00 | 445.00 | 432.00 | 441.06 | 441.06 | 41,314 |
| 16 Feb 2024 | 442.60 | 449.16 | 418.60 | 432.61 | 432.61 | 247,672 |
| 15 Feb 2024 | 460.80 | 504.00 | 439.80 | 450.98 | 450.98 | 38,444 |
| 14 Feb 2024 | 543.50 | 549.00 | 537.00 | 538.57 | 538.57 | 11,021 |
| 13 Feb 2024 | 541.00 | 544.00 | 525.00 | 529.67 | 529.67 | 13,250 |
| 12 Feb 2024 | 534.50 | 544.00 | 519.00 | 543.95 | 543.95 | 7,060 |
| 09 Feb 2024 | 535.00 | 537.50 | 527.00 | 531.45 | 531.45 | 13,154 |
| 08 Feb 2024 | 557.00 | 559.00 | 536.50 | 538.00 | 538.00 | 8,597 |
| 07 Feb 2024 | 546.50 | 554.00 | 542.00 | 546.34 | 546.34 | 29,771 |
| 06 Feb 2024 | 527.00 | 552.00 | 527.00 | 548.54 | 548.54 | 9,970 |
| 05 Feb 2024 | 531.50 | 534.00 | 513.50 | 529.53 | 529.53 | 8,835 |
| 02 Feb 2024 | 523.00 | 524.50 | 512.50 | 524.50 | 524.50 | 2,932 |
| 01 Feb 2024 | 519.50 | 524.00 | 518.00 | 523.51 | 523.51 | 4,782 |
| 31 Jan 2024 | 534.00 | 536.00 | 515.50 | 517.50 | 517.50 | 3,746 |
| 30 Jan 2024 | 530.00 | 538.00 | 525.50 | 535.50 | 535.50 | 7,628 |
| 29 Jan 2024 | 525.00 | 527.00 | 522.00 | 523.40 | 523.40 | 8,013 |
| 26 Jan 2024 | 516.50 | 528.00 | 511.50 | 522.05 | 522.05 | 12,015 |
| 25 Jan 2024 | 504.50 | 512.50 | 504.50 | 509.00 | 509.00 | 20,467 |
| 24 Jan 2024 | 505.00 | 508.50 | 499.20 | 505.00 | 505.00 | 18,355 |
| 23 Jan 2024 | 496.00 | 497.40 | 486.80 | 495.00 | 495.00 | 34,708 |
| 22 Jan 2024 | 494.60 | 499.00 | 484.80 | 491.80 | 491.80 | 44,491 |
| 19 Jan 2024 | 511.50 | 523.00 | 493.60 | 497.40 | 497.40 | 63,221 |
| 18 Jan 2024 | 547.50 | 549.50 | 513.00 | 524.00 | 524.00 | 58,603 |
| 17 Jan 2024 | 593.00 | 596.00 | 572.50 | 593.03 | 593.03 | 16,983 |
| 16 Jan 2024 | 577.00 | 594.92 | 573.00 | 593.50 | 593.50 | 2,919 |
| 15 Jan 2024 | 581.50 | 588.00 | 577.50 | 587.31 | 587.31 | 4,972 |
| 12 Jan 2024 | 573.50 | 590.50 | 573.50 | 587.17 | 587.17 | 7,737 |
| 11 Jan 2024 | 574.00 | 578.50 | 568.00 | 572.47 | 572.47 | 11,938 |
| 10 Jan 2024 | 543.00 | 571.96 | 543.00 | 554.93 | 554.93 | 23,942 |
| 09 Jan 2024 | 542.50 | 545.50 | 537.00 | 541.29 | 541.29 | 231,499 |
| 08 Jan 2024 | 534.50 | 540.01 | 529.00 | 537.00 | 537.00 | 6,053 |
| 05 Jan 2024 | 535.00 | 537.50 | 531.00 | 534.50 | 534.50 | 7,796 |
| 04 Jan 2024 | 531.00 | 541.50 | 529.00 | 532.62 | 532.62 | 11,097 |
| 03 Jan 2024 | 530.50 | 530.50 | 520.50 | 529.00 | 529.00 | 5,766 |
| 02 Jan 2024 | 535.00 | 535.00 | 519.50 | 523.50 | 523.50 | 7,836 |
| 29 Dec 2023 | 542.00 | 542.00 | 535.00 | 537.90 | 537.90 | 6,686 |
| 28 Dec 2023 | 535.00 | 539.50 | 527.50 | 536.75 | 536.75 | 4,557 |
| 27 Dec 2023 | 523.50 | 535.00 | 521.00 | 523.88 | 523.88 | 8,453 |
| 22 Dec 2023 | 503.00 | 521.50 | 503.00 | 505.72 | 505.72 | 9,166 |
| 21 Dec 2023 | 514.00 | 519.00 | 502.50 | 507.11 | 507.11 | 11,326 |
| 20 Dec 2023 | 505.00 | 517.50 | 500.50 | 510.90 | 510.90 | 10,400 |
| 19 Dec 2023 | 512.00 | 515.00 | 510.73 | 512.50 | 512.50 | 75,795 |
| 18 Dec 2023 | 513.50 | 529.50 | 508.00 | 512.00 | 512.00 | 52,442 |
| 15 Dec 2023 | 515.50 | 526.00 | 515.50 | 521.44 | 521.44 | 9,866 |
| 14 Dec 2023 | 508.00 | 520.00 | 502.50 | 520.00 | 520.00 | 10,849 |
| 13 Dec 2023 | 489.00 | 500.00 | 483.00 | 498.38 | 498.38 | 11,357 |
| 12 Dec 2023 | 483.20 | 485.00 | 476.80 | 483.87 | 483.87 | 14,734 |
| 11 Dec 2023 | 484.40 | 489.40 | 480.00 | 484.00 | 484.00 | 9,581 |
| 08 Dec 2023 | 467.20 | 483.60 | 467.00 | 467.15 | 467.15 | 93,752 |
| 07 Dec 2023 | 464.40 | 471.60 | 455.20 | 466.90 | 466.90 | 4,006 |
| 06 Dec 2023 | 482.00 | 486.80 | 468.80 | 475.39 | 475.39 | 15,821 |
| 05 Dec 2023 | 475.60 | 486.80 | 474.40 | 483.92 | 483.92 | 13,283 |
| 04 Dec 2023 | 471.20 | 476.20 | 464.60 | 472.01 | 472.01 | 12,958 |
| 01 Dec 2023 | 461.60 | 472.60 | 460.60 | 463.92 | 463.92 | 6,878 |
| 30 Nov 2023 | 452.20 | 466.60 | 451.20 | 462.26 | 462.26 | 49,130 |
| 29 Nov 2023 | 453.60 | 454.80 | 446.40 | 450.14 | 450.14 | 9,458 |
| 28 Nov 2023 | 453.20 | 458.80 | 445.00 | 450.48 | 450.48 | 4,151 |
| 27 Nov 2023 | 456.80 | 458.57 | 449.40 | 454.89 | 454.89 | 9,724 |
| 24 Nov 2023 | 455.20 | 457.20 | 446.40 | 450.18 | 450.18 | 10,258 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.