Camurus AB (publ) (7CA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 6 |
| Apr 30, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Apr 29, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Apr 26, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Apr 25, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Apr 24, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Apr 23, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 22, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 19, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Apr 18, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Apr 17, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Apr 16, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Apr 15, 2024 | 43.90 | 43.90 | 42.22 | 42.22 | 42.22 | 6 |
| Apr 12, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Apr 11, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 10, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Apr 09, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Apr 08, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Apr 05, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Apr 04, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Apr 03, 2024 | 43.42 | 43.42 | 42.84 | 42.86 | 42.86 | 27 |
| Apr 02, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Mar 28, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Mar 27, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 26, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Mar 22, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 21, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Mar 20, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Mar 19, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Mar 18, 2024 | 44.90 | 45.10 | 44.78 | 44.78 | 44.78 | 27 |
| Mar 15, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Mar 14, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Mar 13, 2024 | 44.46 | 44.46 | 44.24 | 44.24 | 44.24 | 2 |
| Mar 12, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Mar 11, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Mar 08, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Mar 07, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| Mar 06, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Mar 05, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 150 |
| Mar 04, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 100 |
| Mar 01, 2024 | 40.66 | 42.22 | 40.66 | 42.22 | 42.22 | 100 |
| Feb 29, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 28, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Feb 27, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 26, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 39.54 | 21 |
| Feb 23, 2024 | 39.74 | 39.74 | 39.62 | 39.62 | 39.62 | 80 |
| Feb 22, 2024 | 39.58 | 40.10 | 39.58 | 40.10 | 40.10 | 80 |
| Feb 21, 2024 | 40.00 | 40.00 | 39.92 | 39.92 | 39.92 | 5 |
| Feb 20, 2024 | 39.38 | 39.98 | 39.38 | 39.98 | 39.98 | 21 |
| Feb 19, 2024 | 38.78 | 38.98 | 38.78 | 38.98 | 38.98 | 180 |
| Feb 16, 2024 | 39.54 | 39.54 | 37.40 | 38.82 | 38.82 | 141 |
| Feb 15, 2024 | 48.02 | 48.02 | 39.78 | 40.06 | 40.06 | 351 |
| Feb 14, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Feb 13, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Feb 12, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Feb 09, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Feb 08, 2024 | 49.22 | 49.22 | 47.86 | 47.86 | 47.86 | 2 |
| Feb 07, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Feb 06, 2024 | 46.34 | 47.84 | 46.34 | 47.84 | 47.84 | 41 |
| Feb 05, 2024 | 44.94 | 46.70 | 44.94 | 46.70 | 46.70 | 500 |
| Feb 02, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Feb 01, 2024 | 45.26 | 45.72 | 45.26 | 45.72 | 45.72 | 80 |
| Jan 31, 2024 | 47.16 | 47.16 | 45.88 | 45.88 | 45.88 | 100 |
| Jan 30, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Jan 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Jan 26, 2024 | 44.84 | 46.10 | 44.84 | 46.10 | 46.10 | 180 |
| Jan 25, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Jan 24, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Jan 23, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jan 22, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 19, 2024 | 45.84 | 45.86 | 43.86 | 43.86 | 43.86 | 155 |
| Jan 18, 2024 | 50.05 | 50.05 | 45.38 | 45.38 | 45.38 | 2,394 |
| Jan 17, 2024 | 51.95 | 51.95 | 50.40 | 50.40 | 50.40 | 104 |
| Jan 16, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Jan 15, 2024 | 51.80 | 51.80 | 51.50 | 51.50 | 51.50 | 90 |
| Jan 12, 2024 | 50.45 | 51.25 | 50.45 | 51.25 | 51.25 | 310 |
| Jan 11, 2024 | 50.80 | 51.70 | 50.80 | 50.95 | 50.95 | 478 |
| Jan 10, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jan 09, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jan 08, 2024 | 47.16 | 47.90 | 47.16 | 47.90 | 47.90 | 47 |
| Jan 05, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Jan 04, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 4 |
| Jan 03, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jan 02, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Dec 29, 2023 | 48.60 | 48.60 | 48.52 | 48.58 | 48.58 | 50 |
| Dec 28, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Dec 27, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Dec 22, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| Dec 21, 2023 | 45.76 | 45.76 | 45.68 | 45.68 | 45.68 | 63 |
| Dec 20, 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Dec 19, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Dec 18, 2023 | 46.26 | 47.00 | 46.26 | 46.50 | 46.50 | 19 |
| Dec 15, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Dec 14, 2023 | 44.48 | 45.82 | 44.48 | 45.82 | 45.82 | 220 |
| Dec 13, 2023 | 42.56 | 44.02 | 42.56 | 44.02 | 44.02 | 11 |
| Dec 12, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 11, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| Dec 08, 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Dec 07, 2023 | 41.88 | 41.88 | 41.74 | 41.74 | 41.74 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.