Calviks AB (publ) (STO:CALVIK)
Sweden · Delayed Price · Currency is SEK 30.10
-1.70 (-5.35%)
At close: Aug 1, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.40 | 31.50 | 30.00 | 30.10 | 30.10 | -5.35% | 1,662 |
| Jul 31, 2025 | 32.00 | 32.90 | 31.80 | 31.80 | 31.80 | -3.05% | 846 |
| Jul 30, 2025 | 32.90 | 33.00 | 30.60 | 32.80 | 32.80 | -0.30% | 10,926 |
| Jul 29, 2025 | 32.80 | 32.90 | 32.80 | 32.90 | 32.90 | 0.30% | 453 |
| Jul 28, 2025 | 32.80 | 32.90 | 32.00 | 32.80 | 32.80 | - | 84 |
| Jul 25, 2025 | 31.50 | 33.00 | 31.50 | 32.80 | 32.80 | 0.31% | 1,365 |
| Jul 24, 2025 | 32.90 | 32.90 | 31.30 | 32.70 | 32.70 | -0.61% | 1,100 |
| Jul 23, 2025 | 33.00 | 33.00 | 31.80 | 32.90 | 32.90 | 0.30% | 724 |
| Jul 22, 2025 | 32.80 | 32.80 | 32.10 | 32.80 | 32.80 | 2.50% | 5,429 |
| Jul 21, 2025 | 30.90 | 32.80 | 30.90 | 32.00 | 32.00 | 0.95% | 1,009 |
| Jul 18, 2025 | 31.40 | 31.70 | 31.40 | 31.70 | 31.70 | -0.94% | 1,448 |
| Jul 17, 2025 | 31.40 | 32.70 | 31.20 | 32.00 | 32.00 | -2.14% | 1,832 |
| Jul 16, 2025 | 31.10 | 32.70 | 31.10 | 32.70 | 32.70 | 1.55% | 41 |
| Jul 15, 2025 | 32.80 | 32.80 | 31.10 | 32.20 | 32.20 | -2.42% | 5,429 |
| Jul 14, 2025 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | 0.61% | 5,924 |
| Jul 11, 2025 | 29.80 | 33.00 | 29.80 | 32.80 | 32.80 | 11.95% | 433 |
| Jul 10, 2025 | 29.60 | 29.70 | 29.10 | 29.30 | 29.30 | 0.69% | 587 |
| Jul 9, 2025 | 30.90 | 30.90 | 29.10 | 29.10 | 29.10 | - | 1,192 |
| Jul 8, 2025 | 29.50 | 30.00 | 28.90 | 29.10 | 29.10 | -2.68% | 381 |
| Jul 7, 2025 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | -0.66% | 74 |
| Jul 4, 2025 | 30.40 | 30.40 | 29.30 | 30.10 | 30.10 | 0.33% | 1,054 |
| Jul 3, 2025 | 29.50 | 30.40 | 29.50 | 30.00 | 30.00 | 1.35% | 799 |
| Jul 2, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.66% | 1,712 |
| Jul 1, 2025 | 28.60 | 30.40 | 28.60 | 30.10 | 30.10 | -0.66% | 620 |
| Jun 30, 2025 | 30.90 | 32.00 | 29.80 | 30.30 | 30.30 | - | 2,549 |
| Jun 27, 2025 | 30.20 | 30.90 | 29.60 | 30.30 | 30.30 | -0.66% | 1,483 |
| Jun 26, 2025 | 31.20 | 31.20 | 30.40 | 30.50 | 30.50 | -2.56% | 4,367 |
| Jun 25, 2025 | 30.10 | 32.20 | 30.10 | 31.30 | 31.30 | -5.15% | 2,921 |
| Jun 24, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 3,200 |
| Jun 23, 2025 | 30.70 | 31.10 | 28.20 | 30.00 | 30.00 | -1.32% | 4,243 |
| Jun 19, 2025 | 30.60 | 32.70 | 30.00 | 30.40 | 30.40 | 1.67% | 4,121 |
| Jun 18, 2025 | 31.30 | 31.40 | 29.80 | 29.90 | 29.90 | -4.47% | 3,874 |
| Jun 17, 2025 | 32.00 | 32.40 | 31.30 | 31.30 | 31.30 | -2.19% | 1,489 |
| Jun 16, 2025 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 0.63% | 2,810 |
| Jun 13, 2025 | 31.00 | 31.80 | 30.80 | 31.80 | 31.80 | 1.92% | 6,390 |
| Jun 12, 2025 | 31.30 | 31.60 | 31.20 | 31.20 | 31.20 | -2.50% | 4,182 |
| Jun 11, 2025 | 31.90 | 32.40 | 31.00 | 32.00 | 32.00 | -3.03% | 6,284 |
| Jun 10, 2025 | 33.00 | 33.00 | 31.90 | 33.00 | 33.00 | 0.61% | 2,943 |
| Jun 9, 2025 | 31.80 | 32.80 | 31.30 | 32.80 | 32.80 | 0.92% | 11,979 |
| Jun 5, 2025 | 32.20 | 32.50 | 31.80 | 32.50 | 32.50 | 0.93% | 1,700 |
| Jun 4, 2025 | 31.80 | 32.70 | 31.80 | 32.20 | 32.20 | 0.31% | 5,103 |
| Jun 3, 2025 | 32.20 | 32.80 | 32.10 | 32.10 | 32.10 | -3.31% | 8,700 |
| Jun 2, 2025 | 33.20 | 33.20 | 32.10 | 33.20 | 33.20 | - | 2,183 |
| May 30, 2025 | 32.90 | 33.20 | 32.70 | 33.20 | 33.20 | 1.84% | 4,160 |
| May 28, 2025 | 32.50 | 33.10 | 32.50 | 32.60 | 32.60 | -1.21% | 872 |
| May 27, 2025 | 32.60 | 33.30 | 32.40 | 33.00 | 33.00 | 1.23% | 11,391 |
| May 26, 2025 | 33.00 | 33.00 | 32.00 | 32.60 | 32.60 | 1.56% | 5,348 |
| May 23, 2025 | 33.20 | 33.20 | 31.80 | 32.10 | 32.10 | -3.02% | 7,644 |
| May 22, 2025 | 32.60 | 33.20 | 32.50 | 33.10 | 33.10 | 1.53% | 10,904 |
| May 21, 2025 | 33.00 | 33.10 | 32.40 | 32.60 | 32.60 | -1.21% | 2,300 |