Carasent AB (publ) (STO:CARA)
Sweden · Delayed Price · Currency is SEK 29.60
+1.00 (3.50%)
At close: Jul 31, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.55 | 29.85 | 29.25 | 29.35 | 29.35 | -0.84% | 47,818 |
| Jul 31, 2025 | 28.85 | 29.70 | 28.40 | 29.60 | 29.60 | 3.50% | 123,464 |
| Jul 30, 2025 | 28.50 | 29.15 | 28.20 | 28.60 | 28.60 | -0.52% | 93,421 |
| Jul 29, 2025 | 28.60 | 29.00 | 28.45 | 28.75 | 28.75 | 0.52% | 144,427 |
| Jul 28, 2025 | 29.40 | 29.40 | 28.40 | 28.60 | 28.60 | -0.52% | 72,773 |
| Jul 25, 2025 | 29.45 | 29.45 | 28.35 | 28.75 | 28.75 | -0.17% | 97,972 |
| Jul 24, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | 0.70% | 218,189 |
| Jul 23, 2025 | 29.20 | 29.50 | 28.50 | 28.60 | 28.60 | -2.22% | 115,144 |
| Jul 22, 2025 | 30.40 | 30.45 | 29.25 | 29.25 | 29.25 | -3.15% | 173,730 |
| Jul 21, 2025 | 30.15 | 30.55 | 29.95 | 30.20 | 30.20 | - | 87,861 |
| Jul 18, 2025 | 29.30 | 30.30 | 29.25 | 30.20 | 30.20 | 3.78% | 111,592 |
| Jul 17, 2025 | 28.40 | 29.80 | 28.40 | 29.10 | 29.10 | -1.85% | 135,740 |
| Jul 16, 2025 | 29.65 | 29.70 | 29.25 | 29.65 | 29.65 | -0.34% | 97,380 |
| Jul 15, 2025 | 29.80 | 30.20 | 29.50 | 29.75 | 29.75 | 0.85% | 68,002 |
| Jul 14, 2025 | 28.75 | 29.85 | 28.70 | 29.50 | 29.50 | 2.61% | 180,931 |
| Jul 11, 2025 | 29.35 | 30.10 | 28.45 | 28.75 | 28.75 | -2.04% | 280,069 |
| Jul 10, 2025 | 27.10 | 30.25 | 27.10 | 29.35 | 29.35 | 6.73% | 462,123 |
| Jul 9, 2025 | 26.95 | 27.70 | 26.35 | 27.50 | 27.50 | 1.48% | 317,058 |
| Jul 8, 2025 | 28.00 | 29.10 | 26.10 | 27.10 | 27.10 | -11.29% | 2,043,849 |
| Jul 7, 2025 | 30.40 | 31.25 | 29.95 | 30.55 | 30.55 | 0.83% | 105,834 |
| Jul 4, 2025 | 30.25 | 30.70 | 30.15 | 30.30 | 30.30 | 0.17% | 70,317 |
| Jul 3, 2025 | 29.70 | 30.40 | 29.70 | 30.25 | 30.25 | 2.02% | 82,365 |
| Jul 2, 2025 | 30.40 | 30.45 | 29.65 | 29.65 | 29.65 | -2.47% | 72,668 |
| Jul 1, 2025 | 29.90 | 30.70 | 29.70 | 30.40 | 30.40 | 2.01% | 371,313 |
| Jun 30, 2025 | 29.55 | 30.05 | 29.30 | 29.80 | 29.80 | 1.02% | 718,270 |
| Jun 27, 2025 | 29.40 | 29.85 | 29.10 | 29.50 | 29.50 | 0.17% | 196,736 |
| Jun 26, 2025 | 29.25 | 29.70 | 29.20 | 29.45 | 29.45 | 0.51% | 111,265 |
| Jun 25, 2025 | 28.55 | 29.50 | 28.55 | 29.30 | 29.30 | 2.27% | 126,693 |
| Jun 24, 2025 | 28.15 | 28.75 | 28.10 | 28.65 | 28.65 | 2.50% | 155,686 |
| Jun 23, 2025 | 28.20 | 28.20 | 27.45 | 27.95 | 27.95 | -1.24% | 187,832 |
| Jun 19, 2025 | 28.15 | 29.00 | 27.80 | 28.30 | 28.30 | -2.41% | 243,907 |
| Jun 18, 2025 | 28.90 | 29.35 | 28.60 | 29.00 | 29.00 | -0.17% | 236,446 |
| Jun 17, 2025 | 27.90 | 29.30 | 27.85 | 29.05 | 29.05 | 3.20% | 150,984 |
| Jun 16, 2025 | 28.00 | 28.65 | 27.90 | 28.15 | 28.15 | -0.35% | 89,242 |
| Jun 13, 2025 | 27.35 | 28.35 | 27.35 | 28.25 | 28.25 | 0.89% | 232,857 |
| Jun 12, 2025 | 28.40 | 28.40 | 27.80 | 28.00 | 28.00 | -0.88% | 80,931 |
| Jun 11, 2025 | 28.35 | 28.85 | 28.10 | 28.25 | 28.25 | -0.70% | 73,742 |
| Jun 10, 2025 | 28.40 | 28.80 | 28.10 | 28.45 | 28.45 | 0.18% | 95,546 |
| Jun 9, 2025 | 28.70 | 28.90 | 28.30 | 28.40 | 28.40 | -1.05% | 115,817 |
| Jun 5, 2025 | 28.65 | 29.20 | 28.20 | 28.70 | 28.70 | -0.17% | 109,451 |
| Jun 4, 2025 | 28.30 | 28.95 | 28.05 | 28.75 | 28.75 | 1.59% | 123,792 |
| Jun 3, 2025 | 28.25 | 28.70 | 27.95 | 28.30 | 28.30 | 1.25% | 110,697 |
| Jun 2, 2025 | 26.75 | 28.95 | 26.10 | 27.95 | 27.95 | 3.71% | 920,174 |
| May 30, 2025 | 25.15 | 26.95 | 24.75 | 26.95 | 26.95 | 6.94% | 736,185 |
| May 28, 2025 | 24.85 | 25.25 | 24.45 | 25.20 | 25.20 | 0.80% | 115,375 |
| May 27, 2025 | 25.40 | 25.50 | 24.80 | 25.00 | 25.00 | -1.77% | 178,873 |
| May 26, 2025 | 24.90 | 25.75 | 24.70 | 25.45 | 25.45 | 5.17% | 612,431 |
| May 23, 2025 | 24.35 | 24.85 | 23.80 | 24.20 | 24.20 | -0.82% | 40,140 |
| May 22, 2025 | 24.75 | 24.85 | 24.25 | 24.40 | 24.40 | -2.20% | 45,439 |
| May 21, 2025 | 24.25 | 24.95 | 24.25 | 24.95 | 24.95 | 0.60% | 59,843 |