Australia markets open in 6 hours 4 minutes

Camurus AB (publ) (0RD1.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
468.75+12.35 (+2.71%)
At close: 06:45PM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024460.00477.00459.00468.75468.7534,884
29 Feb 2024456.00460.20453.00456.40456.404,092
28 Feb 2024450.80455.40450.00454.88454.8878,392
27 Feb 2024439.00449.00438.20442.43442.435,606
26 Feb 2024452.60452.60441.80445.76445.767,940
23 Feb 2024445.40458.60444.00452.15452.156,109
22 Feb 2024449.80450.00443.40445.56445.5610,038
21 Feb 2024443.80451.60443.80446.44446.4423,043
20 Feb 2024444.40456.20443.08447.64447.6414,451
19 Feb 2024432.00445.00432.00441.06441.0641,314
16 Feb 2024442.60449.16418.60432.61432.61247,672
15 Feb 2024460.80504.00439.80450.98450.9838,444
14 Feb 2024543.50549.00537.00538.57538.5711,021
13 Feb 2024541.00544.00525.00529.67529.6713,250
12 Feb 2024534.50544.00519.00543.95543.957,060
09 Feb 2024535.00537.50527.00531.45531.4513,154
08 Feb 2024557.00559.00536.50538.00538.008,597
07 Feb 2024546.50554.00542.00546.34546.3429,771
06 Feb 2024527.00552.00527.00548.54548.549,970
05 Feb 2024531.50534.00513.50529.53529.538,835
02 Feb 2024523.00524.50512.50524.50524.502,932
01 Feb 2024519.50524.00518.00523.51523.514,782
31 Jan 2024534.00536.00515.50517.50517.503,746
30 Jan 2024530.00538.00525.50535.50535.507,628
29 Jan 2024525.00527.00522.00523.40523.408,013
26 Jan 2024516.50528.00511.50522.05522.0512,015
25 Jan 2024504.50512.50504.50509.00509.0020,467
24 Jan 2024505.00508.50499.20505.00505.0018,355
23 Jan 2024496.00497.40486.80495.00495.0034,708
22 Jan 2024494.60499.00484.80491.80491.8044,491
19 Jan 2024511.50523.00493.60497.40497.4063,221
18 Jan 2024547.50549.50513.00524.00524.0058,603
17 Jan 2024593.00596.00572.50593.03593.0316,983
16 Jan 2024577.00594.92573.00593.50593.502,919
15 Jan 2024581.50588.00577.50587.31587.314,972
12 Jan 2024573.50590.50573.50587.17587.177,737
11 Jan 2024574.00578.50568.00572.47572.4711,938
10 Jan 2024543.00571.96543.00554.93554.9323,942
09 Jan 2024542.50545.50537.00541.29541.29231,499
08 Jan 2024534.50540.01529.00537.00537.006,053
05 Jan 2024535.00537.50531.00534.50534.507,796
04 Jan 2024531.00541.50529.00532.62532.6211,097
03 Jan 2024530.50530.50520.50529.00529.005,766
02 Jan 2024535.00535.00519.50523.50523.507,836
29 Dec 2023542.00542.00535.00537.90537.906,686
28 Dec 2023535.00539.50527.50536.75536.754,557
27 Dec 2023523.50535.00521.00523.88523.888,453
22 Dec 2023503.00521.50503.00505.72505.729,166
21 Dec 2023514.00519.00502.50507.11507.1111,326
20 Dec 2023505.00517.50500.50510.90510.9010,400
19 Dec 2023512.00515.00510.73512.50512.5075,795
18 Dec 2023513.50529.50508.00512.00512.0052,442
15 Dec 2023515.50526.00515.50521.44521.449,866
14 Dec 2023508.00520.00502.50520.00520.0010,849
13 Dec 2023489.00500.00483.00498.38498.3811,357
12 Dec 2023483.20485.00476.80483.87483.8714,734
11 Dec 2023484.40489.40480.00484.00484.009,581
08 Dec 2023467.20483.60467.00467.15467.1593,752
07 Dec 2023464.40471.60455.20466.90466.904,006
06 Dec 2023482.00486.80468.80475.39475.3915,821
05 Dec 2023475.60486.80474.40483.92483.9213,283
04 Dec 2023471.20476.20464.60472.01472.0112,958
01 Dec 2023461.60472.60460.60463.92463.926,878
30 Nov 2023452.20466.60451.20462.26462.2649,130
29 Nov 2023453.60454.80446.40450.14450.149,458
28 Nov 2023453.20458.80445.00450.48450.484,151
27 Nov 2023456.80458.57449.40454.89454.899,724
24 Nov 2023455.20457.20446.40450.18450.1810,258
23 Nov 2023439.40441.80431.80440.36440.363,169
22 Nov 2023443.40443.40437.00438.51438.512,713
21 Nov 2023444.00446.00436.00440.19440.1910,006
20 Nov 2023443.00448.80440.00444.20444.2010,936
17 Nov 2023441.60446.00435.00443.54443.547,569
16 Nov 2023419.20436.60417.40431.66431.666,909
15 Nov 2023423.40425.00416.00420.54420.546,936
14 Nov 2023415.00432.60411.00422.71422.7122,749
13 Nov 2023419.40424.59412.20423.08423.0824,850
10 Nov 2023397.60420.00397.60399.60399.6041,700
09 Nov 2023359.20403.00359.20395.99395.99178,953
08 Nov 2023353.20356.80350.80353.73353.731,898
07 Nov 2023354.20356.60349.20351.66351.664,038
06 Nov 2023354.80355.20347.20352.48352.487,863
03 Nov 2023345.60352.60345.60351.42351.422,087
02 Nov 2023341.80353.00341.80351.58351.586,167
01 Nov 2023338.40339.02333.20333.78333.781,114
31 Oct 2023334.00336.00334.00334.62334.623,647
30 Oct 2023325.00332.82325.00328.43328.432,972
27 Oct 2023323.60327.60322.40324.84324.847,958
26 Oct 2023325.60331.80323.40327.03327.036,121
25 Oct 2023335.20338.20327.00335.08335.082,571
24 Oct 2023332.40343.00331.60340.25340.2513,904
23 Oct 2023321.60322.80317.00319.79319.79113,421
20 Oct 2023315.40323.40315.40320.95320.95215,384
19 Oct 2023323.20323.20318.60321.90321.905,120
18 Oct 2023325.80326.40321.58323.94323.941,587
17 Oct 2023332.00332.00326.00330.16330.1670,618
16 Oct 2023329.80331.00325.60326.43326.434,215
13 Oct 2023329.40330.00322.60328.62328.629,371
12 Oct 2023327.00330.80325.60327.59327.594,489
11 Oct 2023320.20325.40318.80324.77324.772,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...