Camurus AB (publ) - 0RD1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	686	687	687	696	686	3,796
January 13, 2026	690.5	685.94	685.94	691.5	678.5	33,662
January 12, 2026	664.5	673.92	673.92	684	664.5	7,369
January 09, 2026	640	659.71	659.71	665	639	6,313
January 08, 2026	639	644.75	644.75	651.5	635.5	18,773
January 07, 2026	610	634	634	634	606	925
January 05, 2026	617	608.5	608.5	617.5	608.5	423
January 02, 2026	620.5	613.25	613.25	620.5	611	780
December 30, 2025	622.5	617	617	623	615	1,343
December 29, 2025	608.5	621.5	621.5	621.5	605.75	2,586
December 23, 2025	610	607	607	611.5	605	6,155
December 22, 2025	599.5	609	609	609	599.5	834
December 19, 2025	596	611.5	611.5	611.5	596	2,792
December 18, 2025	586	592.5	592.5	592.5	580.25	887
December 17, 2025	592.75	584.5	584.5	597	584.5	4,942
December 16, 2025	614	613	613	614	597	2,893
December 15, 2025	610	614.5	614.5	614.5	610	4,326
December 12, 2025	612.5	609	609	615	608.5	8,316
December 11, 2025	600.5	612	612	612.5	600	5,067
December 10, 2025	591.5	593	593	596	588.25	8,621
December 09, 2025	604.5	595.81	595.81	604.5	595.5	3,684
December 08, 2025	601.5	599.5	599.5	602.75	597.5	2,667
December 05, 2025	608.75	603	603	614	603	849
December 04, 2025	599	605.5	605.5	607	598.75	1,846
December 03, 2025	599.5	593.5	593.5	599.5	593	4,939
December 02, 2025	603.5	604	604	609.5	600	1,718
December 01, 2025	608.5	606.65	606.65	620	599.5	68,743
November 28, 2025	615	620.5	620.5	620.5	613	7,350
November 27, 2025	619.5	618	618	629	617.5	6,382
November 26, 2025	614	620	620	621.5	606.5	6,434
November 25, 2025	602.5	609.35	609.35	615	602.5	6,907
November 24, 2025	609.5	601.25	601.25	609.5	595.5	7,723
November 21, 2025	608	604.98	604.98	611	600.5	60,018
November 20, 2025	622	621.78	621.78	625.5	614.5	22,525
November 19, 2025	625.5	622.82	622.82	628	620.5	2,756
November 18, 2025	614.5	612.22	612.22	617.5	605	7,357
November 17, 2025	638	632.77	632.77	640	622	3,624
November 14, 2025	620	627.23	627.23	640	617.5	3,063
November 13, 2025	614.5	626.84	626.84	627.5	614.5	10,245
November 12, 2025	625.25	618.7	618.7	625.25	611	5,577
November 11, 2025	615.5	614.98	614.98	619	605	4,353
November 10, 2025	611	623.17	623.17	630	602	16,848
November 07, 2025	552.5	552.05	552.05	558	543	17,206
November 06, 2025	542	552.29	552.29	570	542	12,092
November 05, 2025	609	593.5	593.5	609	591	7,155
November 04, 2025	624.25	612.75	612.75	624.25	609	6,967
November 03, 2025	634.5	633.11	633.11	637	627.5	5,300
October 31, 2025	630.75	627.25	627.25	630.75	626	304
October 30, 2025	614	618.4	618.4	624.5	613.5	2,243
October 29, 2025	619.5	620	620	623	617	3,693
October 28, 2025	624.5	618.5	618.5	624.5	617	1,344
October 27, 2025	618	623	623	623	611	464
October 24, 2025	627.5	620.5	620.5	636.75	615.75	17,417
October 23, 2025	655	649	649	655	645.5	818
October 22, 2025	655	659.2	659.2	664	654.5	2,515
October 21, 2025	663.25	660.39	660.39	668	658.75	76,827
October 20, 2025	664	663	663	666	660.5	2,017
October 17, 2025	657.5	663.5	663.5	666.5	652.25	2,748
October 16, 2025	676.75	661.5	661.5	676.75	661	14,272
October 15, 2025	670	666	666	670	662.5	4,378

Camurus AB (publ) (0RD1.L) LSE