Arla Plast AB (STO:ARPL)
Sweden flag Sweden · Delayed Price · Currency is SEK
52.00
-0.80 (-1.52%)
Aug 1, 2025, 5:19 PM CET

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202552.4052.6051.6052.0052.00-1.52%3,500
Jul 31, 202553.2053.4051.8052.8052.80-0.75%10,139
Jul 30, 202550.4053.4050.4053.2053.205.56%9,448
Jul 29, 202549.5050.6049.5050.4050.401.82%12,389
Jul 28, 202550.0050.2049.2049.5049.50-0.80%1,932
Jul 25, 202549.5050.0049.5049.9049.900.81%3,557
Jul 24, 202549.2049.8049.2049.5049.500.61%5,283
Jul 23, 202548.9049.4048.9049.2049.200.41%7,376
Jul 22, 202549.4049.4048.5049.0049.00-1.01%23,262
Jul 21, 202548.9049.5048.9049.5049.50-4,910
Jul 18, 202549.6049.6049.0049.5049.50-0.20%8,145
Jul 17, 202549.3049.7049.1049.6049.60-0.40%15,737
Jul 16, 202550.0050.6049.3049.8049.80-2.35%8,731
Jul 15, 202549.3051.0049.0051.0051.001.59%7,851
Jul 14, 202550.0050.2049.2050.2050.200.40%8,172
Jul 11, 202550.4050.4049.3050.0050.00-0.79%11,242
Jul 10, 202549.3050.6049.3050.4050.402.44%13,584
Jul 9, 202549.5049.5049.1049.2049.200.20%2,049
Jul 8, 202549.4049.7049.1049.1049.10-0.81%5,331
Jul 7, 202549.4049.8049.1049.5049.500.81%16,964
Jul 4, 202551.4051.4049.1049.1049.10-3.35%4,280
Jul 3, 202550.6051.4050.0050.8050.800.40%6,399
Jul 2, 202550.0051.0050.0050.6050.601.20%3,736
Jul 1, 202550.4050.8049.9050.0050.00-1.19%1,422
Jun 30, 202549.8051.0049.8050.6050.601.61%7,251
Jun 27, 202549.0049.8049.0049.8049.801.43%7,354
Jun 26, 202549.3049.4048.6049.1049.10-0.61%2,164
Jun 25, 202549.3049.4048.5049.4049.401.44%2,674
Jun 24, 202549.1049.2048.4048.7048.70-0.81%6,227
Jun 23, 202548.5049.1048.1049.1049.101.24%3,751
Jun 19, 202548.3049.1048.2048.5048.50-0.61%4,535
Jun 18, 202550.4050.4048.7048.8048.80-2.79%9,108
Jun 17, 202550.0051.0049.9050.2050.20-0.79%10,434
Jun 16, 202551.0055.0050.4050.6050.600.40%8,282
Jun 13, 202550.6051.0050.4050.4050.40-0.40%2,613
Jun 12, 202551.2051.2050.4050.6050.60-1.17%5,438
Jun 11, 202552.0052.0051.0051.2051.20-40,280
Jun 10, 202550.2051.6050.2051.2051.203.23%13,815
Jun 9, 202549.0050.6049.0049.6049.602.90%17,441
Jun 5, 202548.3048.7048.2048.2048.20-0.62%5,237
Jun 4, 202547.7049.9047.7048.5048.502.54%13,074
Jun 3, 202547.2047.9047.2047.3047.30-905
Jun 2, 202547.7048.3047.0047.3047.30-1.05%6,151
May 30, 202547.6048.3047.6047.8047.800.21%10,394
May 28, 202549.0049.0047.5047.7047.70-1.85%7,871
May 27, 202549.0049.0047.9048.6048.600.21%4,469
May 26, 202547.7048.8047.6048.5048.501.68%2,842
May 23, 202547.8049.0047.1047.7047.70-7,005
May 22, 202547.8048.0047.6047.7047.70-0.42%7,692
May 21, 202547.7048.0047.7047.9047.900.63%6,130