Hexatronic Group AB (publ) (STO:HTRO)
Sweden · Delayed Price · Currency is SEK 20.37
-0.52 (-2.49%)
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 | 20.70 | 20.79 | 20.40 | 20.45 | 20.45 | -2.11% | 870,155 |
| Jul 31, 2025 | 21.10 | 21.32 | 20.80 | 20.89 | 20.89 | -0.90% | 718,729 |
| Jul 30, 2025 | 21.09 | 21.48 | 20.90 | 21.08 | 21.08 | 0.24% | 1,008,302 |
| Jul 29, 2025 | 21.53 | 21.70 | 21.03 | 21.03 | 21.03 | -2.19% | 956,638 |
| Jul 28, 2025 | 22.05 | 22.27 | 21.41 | 21.50 | 21.50 | -0.37% | 1,418,336 |
| Jul 25, 2025 | 21.26 | 21.58 | 21.09 | 21.58 | 21.58 | 1.22% | 1,282,945 |
| Jul 24, 2025 | 20.95 | 21.85 | 20.70 | 21.32 | 21.32 | 2.85% | 2,266,566 |
| Jul 23, 2025 | 20.14 | 21.30 | 19.88 | 20.73 | 20.73 | 4.91% | 4,619,485 |
| Jul 22, 2025 | 20.27 | 20.38 | 19.66 | 19.76 | 19.76 | -1.98% | 2,337,494 |
| Jul 21, 2025 | 20.91 | 20.91 | 20.14 | 20.16 | 20.16 | -3.63% | 2,063,713 |
| Jul 18, 2025 | 20.46 | 21.11 | 20.28 | 20.92 | 20.92 | 2.15% | 2,152,615 |
| Jul 17, 2025 | 20.72 | 21.12 | 20.31 | 20.48 | 20.48 | -1.06% | 2,301,018 |
| Jul 16, 2025 | 21.25 | 21.49 | 20.64 | 20.70 | 20.70 | -2.95% | 2,283,372 |
| Jul 15, 2025 | 21.41 | 22.10 | 21.02 | 21.33 | 21.33 | -0.79% | 2,671,089 |
| Jul 14, 2025 | 21.20 | 22.72 | 20.94 | 21.50 | 21.50 | -2.63% | 4,467,787 |
| Jul 11, 2025 | 22.70 | 22.84 | 22.08 | 22.08 | 22.08 | -2.73% | 1,831,064 |
| Jul 10, 2025 | 21.80 | 22.70 | 21.69 | 22.70 | 22.70 | 4.70% | 3,873,876 |
| Jul 9, 2025 | 21.24 | 21.94 | 20.57 | 21.68 | 21.68 | -0.60% | 5,652,878 |
| Jul 8, 2025 | 21.62 | 21.99 | 21.05 | 21.81 | 21.81 | 1.07% | 4,426,467 |
| Jul 7, 2025 | 23.50 | 24.19 | 21.44 | 21.58 | 21.58 | -28.78% | 17,158,533 |
| Jul 4, 2025 | 27.94 | 30.38 | 27.74 | 30.30 | 30.30 | 11.19% | 4,051,230 |
| Jul 3, 2025 | 26.98 | 28.10 | 26.93 | 27.25 | 27.25 | 1.68% | 1,282,691 |
| Jul 2, 2025 | 25.66 | 26.80 | 25.52 | 26.80 | 26.80 | 4.44% | 1,442,978 |
| Jul 1, 2025 | 24.94 | 25.69 | 24.65 | 25.66 | 25.66 | 3.26% | 781,240 |
| Jun 30, 2025 | 25.94 | 25.98 | 24.85 | 24.85 | 24.85 | -4.09% | 1,212,827 |
| Jun 27, 2025 | 24.43 | 26.05 | 24.43 | 25.91 | 25.91 | 6.67% | 1,349,997 |
| Jun 26, 2025 | 24.13 | 24.38 | 24.01 | 24.29 | 24.29 | 0.75% | 567,241 |
| Jun 25, 2025 | 24.32 | 24.88 | 24.10 | 24.11 | 24.11 | -0.29% | 536,950 |
| Jun 24, 2025 | 24.57 | 24.85 | 23.98 | 24.18 | 24.18 | 1.60% | 686,753 |
| Jun 23, 2025 | 23.84 | 24.19 | 23.50 | 23.80 | 23.80 | -0.25% | 766,112 |
| Jun 19, 2025 | 24.80 | 24.81 | 23.86 | 23.86 | 23.86 | -4.52% | 1,198,479 |
| Jun 18, 2025 | 25.29 | 25.34 | 24.64 | 24.99 | 24.99 | -1.38% | 784,962 |
| Jun 17, 2025 | 25.46 | 26.09 | 25.00 | 25.34 | 25.34 | -1.09% | 605,381 |
| Jun 16, 2025 | 25.10 | 25.82 | 24.96 | 25.62 | 25.62 | 2.15% | 634,179 |
| Jun 13, 2025 | 25.00 | 25.42 | 24.92 | 25.08 | 25.08 | -2.90% | 840,418 |
| Jun 12, 2025 | 25.62 | 25.97 | 25.14 | 25.83 | 25.83 | -0.04% | 712,778 |
| Jun 11, 2025 | 25.79 | 26.09 | 25.52 | 25.84 | 25.84 | 0.16% | 734,120 |
| Jun 10, 2025 | 26.70 | 26.71 | 25.69 | 25.80 | 25.80 | -2.82% | 866,480 |
| Jun 9, 2025 | 27.20 | 27.56 | 26.49 | 26.55 | 26.55 | -2.35% | 872,963 |
| Jun 5, 2025 | 26.86 | 27.57 | 26.22 | 27.19 | 27.19 | 2.03% | 1,145,952 |
| Jun 4, 2025 | 25.40 | 26.80 | 25.40 | 26.65 | 26.65 | 5.00% | 1,279,609 |
| Jun 3, 2025 | 25.50 | 25.90 | 24.78 | 25.38 | 25.38 | -0.24% | 970,777 |
| Jun 2, 2025 | 25.57 | 26.20 | 25.23 | 25.44 | 25.44 | -2.60% | 1,448,608 |
| May 30, 2025 | 26.82 | 26.94 | 26.01 | 26.12 | 26.12 | -1.77% | 1,221,531 |
| May 28, 2025 | 27.09 | 28.09 | 26.48 | 26.59 | 26.59 | 1.49% | 888,105 |
| May 27, 2025 | 26.42 | 27.10 | 25.88 | 26.20 | 26.20 | 0.31% | 928,276 |
| May 26, 2025 | 24.83 | 26.56 | 24.73 | 26.12 | 26.12 | 8.34% | 1,448,819 |
| May 23, 2025 | 24.48 | 25.10 | 23.80 | 24.11 | 24.11 | -1.27% | 872,446 |
| May 22, 2025 | 25.00 | 25.00 | 24.24 | 24.42 | 24.42 | -2.40% | 806,932 |
| May 21, 2025 | 25.40 | 25.40 | 24.59 | 25.02 | 25.02 | -2.07% | 1,020,179 |