Dustin Group AB (publ) (STO:DUST)
1.566
-0.037 (-2.31%)
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 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.81% | 1,385,344 |
Jul 31, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 2,106,245 |
Jul 30, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 1,672,464 |
Jul 29, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 2,466,178 |
Jul 28, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | - | 1,377,696 |
Jul 25, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 2,983,979 |
Jul 24, 2025 | 1.69 | 1.74 | 1.69 | 1.69 | 1.69 | - | 2,326,389 |
Jul 23, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 1,623,125 |
Jul 22, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 2,236,693 |
Jul 21, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 2,282,909 |
Jul 18, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 1.19% | 3,843,549 |
Jul 17, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 3,131,452 |
Jul 16, 2025 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 3,024,048 |
Jul 15, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 4,302,069 |
Jul 14, 2025 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 3,771,220 |
Jul 11, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 4,479,586 |
Jul 10, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 5.23% | 8,623,590 |
Jul 9, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -3.37% | 4,497,205 |
Jul 8, 2025 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | 4,067,935 |
Jul 7, 2025 | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | -6.49% | 8,797,137 |
Jul 4, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 5,663,980 |
Jul 3, 2025 | 1.98 | 1.99 | 1.89 | 1.89 | 1.89 | -5.03% | 10,092,615 |
Jul 2, 2025 | 2.10 | 2.12 | 1.97 | 1.99 | 1.99 | -16.39% | 23,080,457 |
Jul 1, 2025 | 2.33 | 2.42 | 2.33 | 2.38 | 2.38 | - | 2,454,261 |
Jun 30, 2025 | 2.39 | 2.49 | 2.36 | 2.38 | 2.38 | -0.42% | 3,898,864 |
Jun 27, 2025 | 2.28 | 2.43 | 2.28 | 2.39 | 2.39 | 5.75% | 2,939,641 |
Jun 26, 2025 | 2.20 | 2.31 | 2.18 | 2.26 | 2.26 | 2.73% | 3,386,925 |
Jun 25, 2025 | 2.14 | 2.21 | 2.14 | 2.20 | 2.20 | 2.80% | 2,182,317 |
Jun 24, 2025 | 2.07 | 2.16 | 2.07 | 2.14 | 2.14 | 3.88% | 3,291,398 |
Jun 23, 2025 | 2.09 | 2.09 | 2.01 | 2.06 | 2.06 | -0.96% | 1,352,140 |
Jun 19, 2025 | 2.13 | 2.14 | 2.03 | 2.08 | 2.08 | -1.89% | 3,368,871 |
Jun 18, 2025 | 2.11 | 2.19 | 2.11 | 2.12 | 2.12 | 0.95% | 2,935,350 |
Jun 17, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 2,654,134 |
Jun 16, 2025 | 2.23 | 2.23 | 2.08 | 2.10 | 2.10 | -4.55% | 4,410,213 |
Jun 13, 2025 | 2.16 | 2.22 | 2.09 | 2.20 | 2.20 | 2.33% | 7,003,317 |
Jun 12, 2025 | 2.08 | 2.20 | 2.04 | 2.15 | 2.15 | 3.86% | 6,095,194 |
Jun 11, 2025 | 2.01 | 2.10 | 1.98 | 2.07 | 2.07 | 2.99% | 9,256,777 |
Jun 10, 2025 | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -2.90% | 1,390,158 |
Jun 9, 2025 | 2.01 | 2.10 | 1.96 | 2.07 | 2.07 | 3.50% | 2,463,729 |
Jun 5, 2025 | 1.95 | 2.05 | 1.95 | 2.00 | 2.00 | 3.09% | 3,752,034 |
Jun 4, 2025 | 1.96 | 1.99 | 1.92 | 1.94 | 1.94 | -0.51% | 1,926,008 |
Jun 3, 2025 | 1.99 | 2.10 | 1.94 | 1.95 | 1.95 | -2.50% | 2,307,111 |
Jun 2, 2025 | 2.06 | 2.08 | 1.97 | 2.00 | 2.00 | -0.50% | 1,811,043 |
May 30, 2025 | 2.18 | 2.21 | 2.01 | 2.01 | 2.01 | -5.63% | 2,806,148 |
May 28, 2025 | 2.19 | 2.30 | 2.13 | 2.13 | 2.13 | -2.74% | 978,544 |
May 27, 2025 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 928,563 |
May 26, 2025 | 2.00 | 2.17 | 2.00 | 2.15 | 2.15 | 6.97% | 1,079,552 |
May 23, 2025 | 2.11 | 2.14 | 2.00 | 2.01 | 2.01 | -4.29% | 1,326,209 |
May 22, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 540,212 |
May 21, 2025 | 2.20 | 2.21 | 2.14 | 2.20 | 2.20 | - | 844,597 |