Dala Energi AB (publ) (STO:DE)
Sweden · Delayed Price · Currency is SEK 91.40
-1.80 (-1.93%)
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 | 93.60 | 94.00 | 92.40 | 92.40 | 92.40 | -0.86% | 4,565 |
| Jul 31, 2025 | 97.00 | 97.60 | 93.20 | 93.20 | 93.20 | -3.72% | 8,100 |
| Jul 30, 2025 | 96.60 | 97.20 | 95.60 | 96.80 | 96.80 | 0.41% | 10,312 |
| Jul 29, 2025 | 98.20 | 98.40 | 95.60 | 96.40 | 96.40 | -0.21% | 13,272 |
| Jul 28, 2025 | 97.60 | 97.60 | 95.40 | 96.60 | 96.60 | -0.82% | 6,517 |
| Jul 25, 2025 | 97.40 | 99.40 | 96.80 | 97.40 | 97.40 | - | 6,619 |
| Jul 24, 2025 | 98.40 | 98.40 | 97.00 | 97.40 | 97.40 | -0.81% | 5,805 |
| Jul 23, 2025 | 100.50 | 102.00 | 97.00 | 98.20 | 98.20 | -1.80% | 3,600 |
| Jul 22, 2025 | 103.00 | 103.00 | 98.60 | 100.00 | 100.00 | -0.50% | 2,492 |
| Jul 21, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 1.72% | 5,129 |
| Jul 18, 2025 | 96.00 | 99.80 | 96.00 | 98.80 | 98.80 | 4.00% | 4,661 |
| Jul 17, 2025 | 95.00 | 96.60 | 95.00 | 95.00 | 95.00 | 0.85% | 4,501 |
| Jul 16, 2025 | 95.00 | 96.00 | 93.80 | 94.20 | 94.20 | -1.87% | 13,202 |
| Jul 15, 2025 | 99.80 | 99.80 | 95.80 | 96.00 | 96.00 | -4.48% | 19,849 |
| Jul 14, 2025 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -3.83% | 16,332 |
| Jul 11, 2025 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | -0.95% | 5,032 |
| Jul 10, 2025 | 111.00 | 112.00 | 105.00 | 105.50 | 105.50 | -4.09% | 15,760 |
| Jul 9, 2025 | 111.50 | 112.50 | 107.00 | 110.00 | 110.00 | -1.79% | 13,475 |
| Jul 8, 2025 | 115.50 | 115.50 | 111.00 | 112.00 | 112.00 | -2.18% | 3,600 |
| Jul 7, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -3.38% | 3,280 |
| Jul 4, 2025 | 125.00 | 125.00 | 118.00 | 118.50 | 118.50 | -5.95% | 3,334 |
| Jul 3, 2025 | 119.00 | 126.00 | 118.00 | 126.00 | 126.00 | 5.88% | 21,888 |
| Jul 2, 2025 | 114.00 | 119.00 | 110.50 | 119.00 | 119.00 | 4.39% | 8,734 |
| Jul 1, 2025 | 110.50 | 114.00 | 108.50 | 114.00 | 114.00 | 2.70% | 12,113 |
| Jun 30, 2025 | 121.50 | 121.50 | 108.00 | 111.00 | 111.00 | 1.83% | 13,869 |
| Jun 27, 2025 | 107.50 | 111.00 | 107.50 | 109.00 | 109.00 | 1.87% | 5,709 |
| Jun 26, 2025 | 114.00 | 114.00 | 103.50 | 107.00 | 107.00 | -6.55% | 17,851 |
| Jun 25, 2025 | 116.50 | 117.00 | 113.00 | 114.50 | 114.50 | -2.14% | 7,838 |
| Jun 24, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.43% | 8,036 |
| Jun 23, 2025 | 118.00 | 121.50 | 116.50 | 117.50 | 117.50 | -0.84% | 12,763 |
| Jun 19, 2025 | 119.50 | 122.00 | 118.50 | 118.50 | 118.50 | 0.85% | 10,618 |
| Jun 18, 2025 | 125.00 | 125.00 | 114.00 | 117.50 | 117.50 | -6.00% | 36,097 |
| Jun 17, 2025 | 128.50 | 130.00 | 124.50 | 125.00 | 125.00 | -2.34% | 132,324 |
| Jun 16, 2025 | 126.50 | 129.00 | 126.50 | 128.00 | 128.00 | 1.59% | 91,728 |
| Jun 13, 2025 | 125.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 89,816 |
| Jun 12, 2025 | 115.00 | 125.50 | 115.00 | 125.00 | 125.00 | 8.70% | 111,879 |
| Jun 11, 2025 | 110.00 | 116.50 | 109.50 | 115.00 | 115.00 | 6.48% | 100,613 |
| Jun 10, 2025 | 101.00 | 108.50 | 100.50 | 108.00 | 108.00 | 6.40% | 196,611 |
| Jun 9, 2025 | 97.00 | 101.50 | 96.40 | 101.50 | 101.50 | 5.51% | 161,419 |
| Jun 5, 2025 | 92.20 | 96.20 | 92.20 | 96.20 | 96.20 | 3.66% | 106,389 |
| Jun 4, 2025 | 90.60 | 92.80 | 90.00 | 92.80 | 92.80 | 1.75% | 76,484 |
| Jun 3, 2025 | 95.80 | 98.00 | 91.20 | 91.20 | 91.20 | -5.00% | 146,874 |
| Jun 2, 2025 | 100.50 | 100.50 | 95.20 | 96.00 | 96.00 | -4.48% | 55,859 |
| May 30, 2025 | 99.20 | 101.50 | 97.80 | 100.50 | 100.50 | 1.31% | 30,703 |
| May 28, 2025 | 104.50 | 106.50 | 98.80 | 99.20 | 99.20 | -16.29% | 76,247 |
| May 27, 2025 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 0.42% | 38,705 |
| May 26, 2025 | 116.50 | 119.00 | 116.00 | 118.00 | 118.00 | - | 47,054 |
| May 23, 2025 | 116.50 | 119.00 | 116.50 | 118.00 | 115.70 | 1.29% | 26,863 |
| May 22, 2025 | 116.50 | 116.50 | 115.50 | 116.50 | 114.23 | - | 16,029 |
| May 21, 2025 | 116.00 | 116.50 | 115.50 | 116.50 | 114.23 | 0.43% | 34,402 |