Chordate Medical Holding AB (publ) (STO:CMH)
Sweden · Delayed Price · Currency is SEK 7.02
+0.52 (8.00%)
Aug 28, 2025, 5:29 PM CET
STO:CMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.46 | 7.02 | 6.40 | 7.02 | 7.02 | 8.00% | 1,265 |
| Aug 27, 2025 | 6.74 | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15,789 |
| Aug 26, 2025 | 6.64 | 7.46 | 6.64 | 7.00 | 7.00 | 1.16% | 18,221 |
| Aug 25, 2025 | 7.02 | 7.26 | 6.64 | 6.92 | 6.92 | -1.70% | 22,704 |
| Aug 22, 2025 | 7.56 | 7.56 | 7.00 | 7.04 | 7.04 | -6.88% | 19,935 |
| Aug 21, 2025 | 7.40 | 7.96 | 7.00 | 7.56 | 7.56 | 1.89% | 33,355 |
| Aug 20, 2025 | 9.28 | 9.48 | 7.42 | 7.42 | 7.42 | -17.56% | 62,447 |
| Aug 19, 2025 | 6.90 | 16.00 | 6.90 | 9.00 | 9.00 | 40.19% | 292,664 |
| Aug 18, 2025 | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | -0.62% | 1,266 |
| Aug 15, 2025 | 6.18 | 6.50 | 6.18 | 6.46 | 6.46 | -0.31% | 1,286 |
| Aug 14, 2025 | 6.20 | 6.48 | 6.06 | 6.48 | 6.48 | - | 4,735 |
| Aug 13, 2025 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | - | 621 |
| Aug 12, 2025 | 6.52 | 6.52 | 6.38 | 6.48 | 6.48 | -0.31% | 1,674 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.48 | 6.50 | 6.50 | -2.99% | 358 |
| Aug 8, 2025 | 6.26 | 6.70 | 6.26 | 6.70 | 6.70 | 3.72% | 691 |
| Aug 7, 2025 | 6.48 | 6.56 | 6.26 | 6.46 | 6.46 | 1.57% | 4,260 |
| Aug 6, 2025 | 6.36 | 6.56 | 6.16 | 6.36 | 6.36 | -6.19% | 4,380 |
| Aug 5, 2025 | 6.50 | 6.78 | 6.40 | 6.78 | 6.78 | 1.50% | 195 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.48 | 6.68 | 6.68 | 1.52% | 351 |
| Aug 1, 2025 | 6.58 | 6.68 | 6.58 | 6.58 | 6.58 | 2.49% | 430 |
| Jul 31, 2025 | 6.00 | 6.70 | 6.00 | 6.42 | 6.42 | -2.73% | 638 |
| Jul 30, 2025 | 6.56 | 6.82 | 6.50 | 6.60 | 6.60 | -2.94% | 1,300 |
| Jul 29, 2025 | 6.74 | 6.80 | 6.56 | 6.80 | 6.80 | 2.41% | 3,760 |
| Jul 28, 2025 | 6.50 | 6.68 | 6.48 | 6.64 | 6.64 | -0.30% | 1,005 |
| Jul 25, 2025 | 6.60 | 6.68 | 6.46 | 6.66 | 6.66 | 4.06% | 3,446 |
| Jul 24, 2025 | 6.48 | 6.60 | 6.40 | 6.40 | 6.40 | -1.23% | 4,876 |
| Jul 23, 2025 | 6.48 | 6.48 | 6.30 | 6.48 | 6.48 | - | 398 |
| Jul 22, 2025 | 6.38 | 6.48 | 6.26 | 6.48 | 6.48 | - | 981 |
| Jul 21, 2025 | 6.50 | 6.56 | 6.48 | 6.48 | 6.48 | -3.28% | 2,034 |
| Jul 18, 2025 | 6.36 | 6.70 | 6.36 | 6.70 | 6.70 | 5.02% | 3,349 |
| Jul 17, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | 0.95% | 1,369 |
| Jul 16, 2025 | 6.22 | 6.36 | 6.22 | 6.32 | 6.32 | -1.86% | 764 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | - | 78 |
| Jul 14, 2025 | 6.38 | 6.44 | 6.12 | 6.44 | 6.44 | 0.94% | 3,640 |
| Jul 11, 2025 | 6.26 | 6.48 | 6.14 | 6.38 | 6.38 | -1.54% | 3,967 |
| Jul 10, 2025 | 6.48 | 6.48 | 6.28 | 6.48 | 6.48 | - | 253 |
| Jul 9, 2025 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | 1.57% | 3,742 |
| Jul 8, 2025 | 6.70 | 6.80 | 6.38 | 6.38 | 6.38 | -5.90% | 3,171 |
| Jul 7, 2025 | 7.02 | 7.02 | 6.68 | 6.78 | 6.78 | -3.42% | 4,109 |
| Jul 4, 2025 | 6.88 | 7.04 | 6.78 | 7.02 | 7.02 | 0.29% | 10,208 |
| Jul 3, 2025 | 7.24 | 7.32 | 7.00 | 7.00 | 7.00 | -3.31% | 2,615 |
| Jul 2, 2025 | 8.00 | 8.00 | 6.88 | 7.24 | 7.24 | 3.13% | 1,528 |
| Jul 1, 2025 | 7.06 | 10.05 | 6.24 | 7.02 | 7.02 | -0.57% | 2,546 |
| Jun 30, 2025 | 7.22 | 7.22 | 7.02 | 7.06 | 7.06 | -2.22% | 1,566 |
| Jun 27, 2025 | 6.40 | 10.00 | 6.40 | 7.22 | 7.22 | 9.73% | 23,141 |
| Jun 26, 2025 | 6.36 | 6.58 | 6.36 | 6.58 | 6.58 | -1.79% | 1,575 |
| Jun 25, 2025 | 6.62 | 6.90 | 6.12 | 6.70 | 6.70 | -0.59% | 8,643 |
| Jun 24, 2025 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 2.12% | 47 |
| Jun 23, 2025 | 7.00 | 7.00 | 6.42 | 6.60 | 6.60 | -4.07% | 6,447 |
| Jun 19, 2025 | 6.12 | 6.88 | 6.12 | 6.88 | 6.88 | 12.79% | 4,190 |