Careium AB (Publ) (STO:CARE)
Sweden · Delayed Price · Currency is SEK 29.50
-0.10 (-0.34%)
Aug 1, 2025, 5:29 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.00 | 29.50 | 28.70 | 29.50 | 29.50 | -0.34% | 7,115 |
| Jul 31, 2025 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | -1.00% | 14,689 |
| Jul 30, 2025 | 29.20 | 29.90 | 29.20 | 29.90 | 29.90 | -0.33% | 17,168 |
| Jul 29, 2025 | 29.30 | 30.20 | 29.30 | 30.00 | 30.00 | 2.04% | 15,077 |
| Jul 28, 2025 | 29.20 | 29.80 | 28.60 | 29.40 | 29.40 | 0.34% | 25,930 |
| Jul 25, 2025 | 28.80 | 29.50 | 28.60 | 29.30 | 29.30 | 1.38% | 6,829 |
| Jul 24, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.69% | 1,537 |
| Jul 23, 2025 | 27.60 | 29.50 | 27.50 | 29.10 | 29.10 | 6.20% | 23,620 |
| Jul 22, 2025 | 27.20 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | 1,744 |
| Jul 21, 2025 | 28.00 | 28.00 | 26.80 | 27.00 | 27.00 | -3.57% | 35,605 |
| Jul 18, 2025 | 28.80 | 29.40 | 27.50 | 28.00 | 28.00 | -3.11% | 56,007 |
| Jul 17, 2025 | 29.60 | 30.40 | 28.70 | 28.90 | 28.90 | -2.69% | 18,252 |
| Jul 16, 2025 | 29.00 | 29.70 | 28.40 | 29.70 | 29.70 | 1.71% | 19,775 |
| Jul 15, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -1.68% | 26,997 |
| Jul 14, 2025 | 28.90 | 29.70 | 27.90 | 29.70 | 29.70 | 2.77% | 38,132 |
| Jul 11, 2025 | 28.30 | 28.90 | 26.30 | 28.90 | 28.90 | -5.25% | 183,917 |
| Jul 10, 2025 | 31.10 | 31.10 | 30.40 | 30.50 | 30.50 | -1.61% | 14,077 |
| Jul 9, 2025 | 31.00 | 31.10 | 30.50 | 31.00 | 31.00 | - | 9,238 |
| Jul 8, 2025 | 31.10 | 31.10 | 30.40 | 31.00 | 31.00 | - | 3,441 |
| Jul 7, 2025 | 30.60 | 31.00 | 30.10 | 31.00 | 31.00 | 0.98% | 10,659 |
| Jul 4, 2025 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -0.97% | 6,845 |
| Jul 3, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -1.59% | 6,120 |
| Jul 2, 2025 | 31.00 | 31.70 | 30.90 | 31.50 | 31.50 | 1.61% | 6,335 |
| Jul 1, 2025 | 31.20 | 31.70 | 30.50 | 31.00 | 31.00 | - | 14,307 |
| Jun 30, 2025 | 31.30 | 31.60 | 31.00 | 31.00 | 31.00 | -2.21% | 7,095 |
| Jun 27, 2025 | 31.60 | 32.00 | 31.30 | 31.70 | 31.70 | 0.96% | 2,300 |
| Jun 26, 2025 | 30.20 | 32.00 | 30.20 | 31.40 | 31.40 | -0.95% | 6,694 |
| Jun 25, 2025 | 31.10 | 32.50 | 31.10 | 31.70 | 31.70 | 0.96% | 17,850 |
| Jun 24, 2025 | 32.30 | 32.80 | 31.40 | 31.40 | 31.40 | -0.63% | 26,705 |
| Jun 23, 2025 | 32.20 | 32.60 | 31.50 | 31.60 | 31.60 | -2.77% | 23,892 |
| Jun 19, 2025 | 31.80 | 32.50 | 31.50 | 32.50 | 32.50 | 3.17% | 15,702 |
| Jun 18, 2025 | 32.20 | 32.80 | 30.90 | 31.50 | 31.50 | -0.32% | 40,840 |
| Jun 17, 2025 | 32.30 | 32.80 | 31.60 | 31.60 | 31.60 | -1.86% | 17,801 |
| Jun 16, 2025 | 32.20 | 33.10 | 31.20 | 32.20 | 32.20 | 0.31% | 42,387 |
| Jun 13, 2025 | 31.30 | 32.30 | 31.30 | 32.10 | 32.10 | 3.55% | 67,629 |
| Jun 12, 2025 | 29.40 | 31.20 | 29.40 | 31.00 | 31.00 | 5.44% | 62,553 |
| Jun 11, 2025 | 29.40 | 29.80 | 29.40 | 29.40 | 29.40 | -0.34% | 5,012 |
| Jun 10, 2025 | 29.70 | 29.90 | 29.30 | 29.50 | 29.50 | -1.67% | 10,013 |
| Jun 9, 2025 | 27.80 | 30.30 | 27.80 | 30.00 | 30.00 | 5.26% | 38,712 |
| Jun 5, 2025 | 27.90 | 28.50 | 27.50 | 28.50 | 28.50 | -0.70% | 33,527 |
| Jun 4, 2025 | 28.90 | 29.10 | 28.60 | 28.70 | 28.70 | -0.69% | 1,521 |
| Jun 3, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 1.05% | 3,164 |
| Jun 2, 2025 | 28.30 | 28.70 | 28.00 | 28.60 | 28.60 | 0.35% | 16,988 |
| May 30, 2025 | 28.00 | 28.90 | 27.80 | 28.50 | 28.50 | 0.71% | 410,470 |
| May 28, 2025 | 28.20 | 28.30 | 27.90 | 28.30 | 28.30 | 0.35% | 2,161 |
| May 27, 2025 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | 2.55% | 417,315 |
| May 26, 2025 | 28.50 | 28.50 | 27.30 | 27.50 | 27.50 | -3.51% | 32,830 |
| May 23, 2025 | 29.30 | 29.30 | 28.20 | 28.50 | 28.50 | -1.38% | 18,965 |
| May 22, 2025 | 29.30 | 29.40 | 28.90 | 28.90 | 28.90 | -2.03% | 8,994 |
| May 21, 2025 | 30.30 | 30.30 | 29.20 | 29.50 | 29.50 | -1.67% | 24,818 |