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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	679.75	666.5	666.5	685	664.5	1,378
October 13, 2025	697	694.18	694.18	697.5	688	579
October 10, 2025	702	697	697	706.5	697	11,144
October 09, 2025	683.75	694	694	695.5	681.75	422
October 08, 2025	692	690.5	690.5	692	686	1,224
October 07, 2025	685.5	682.5	682.5	689	682.5	1,095
October 06, 2025	688.5	688.06	688.06	691	687.5	2,279
October 03, 2025	693	686	686	693	682.25	838
October 02, 2025	694	677.5	677.5	700	677.5	1,988
October 01, 2025	686	690.5	690.5	695	686	1,378
September 30, 2025	678	679.51	679.51	688	677.5	3,662
September 29, 2025	675	673.89	673.89	677	670.5	1,038
September 26, 2025	648.5	657.33	657.33	670.5	648.5	1,702
September 25, 2025	673	679.5	679.5	679.5	663	37,113
September 24, 2025	679	682	682	686	679	4,679
September 23, 2025	693	684.5	684.5	697	684.5	2,002
September 22, 2025	707.5	700	700	707.5	698	1,774
September 19, 2025	698.5	711	711	714	697	2,048
September 18, 2025	695	694	694	699.25	693	3,124
September 17, 2025	696	691.5	691.5	702	689.75	9,378
September 16, 2025	698.5	693.5	693.5	702	693.5	1,056
September 15, 2025	732.5	689.5	689.5	732.5	689.5	479
September 12, 2025	731.5	733	733	740.5	730.5	6,308

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