Instalco AB (publ) (STO:INSTAL)
Sweden · Delayed Price · Currency is SEK 25.74
+0.04 (0.16%)
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 | 25.66 | 25.76 | 25.34 | 25.60 | 25.60 | -0.39% | 90,858 |
| Jul 31, 2025 | 25.72 | 26.42 | 25.68 | 25.70 | 25.70 | 0.08% | 212,121 |
| Jul 30, 2025 | 26.98 | 27.00 | 25.60 | 25.68 | 25.68 | -6.07% | 196,434 |
| Jul 29, 2025 | 26.40 | 27.34 | 26.28 | 27.34 | 27.34 | 3.09% | 244,264 |
| Jul 28, 2025 | 27.24 | 27.74 | 26.26 | 26.52 | 26.52 | -2.50% | 240,278 |
| Jul 25, 2025 | 27.58 | 27.80 | 26.90 | 27.20 | 27.20 | -1.31% | 230,478 |
| Jul 24, 2025 | 27.70 | 27.70 | 27.08 | 27.56 | 27.56 | 2.07% | 375,689 |
| Jul 23, 2025 | 26.50 | 27.04 | 26.50 | 27.00 | 27.00 | 2.51% | 208,158 |
| Jul 22, 2025 | 25.94 | 26.60 | 25.84 | 26.34 | 26.34 | 2.57% | 366,182 |
| Jul 21, 2025 | 27.50 | 27.70 | 25.50 | 25.68 | 25.68 | -6.62% | 534,930 |
| Jul 18, 2025 | 25.50 | 27.98 | 25.50 | 27.50 | 27.50 | 7.34% | 1,010,827 |
| Jul 17, 2025 | 24.50 | 26.00 | 24.50 | 25.62 | 25.62 | 1.91% | 414,688 |
| Jul 16, 2025 | 25.72 | 25.76 | 25.00 | 25.14 | 25.14 | -2.33% | 199,270 |
| Jul 15, 2025 | 25.00 | 26.06 | 24.80 | 25.74 | 25.74 | 2.71% | 356,596 |
| Jul 14, 2025 | 24.56 | 25.16 | 24.22 | 25.06 | 25.06 | 0.89% | 328,617 |
| Jul 11, 2025 | 24.60 | 25.60 | 24.58 | 24.84 | 24.84 | -3.42% | 390,161 |
| Jul 10, 2025 | 25.04 | 25.84 | 24.60 | 25.72 | 25.72 | 0.78% | 564,186 |
| Jul 9, 2025 | 25.32 | 25.78 | 24.72 | 25.52 | 25.52 | 0.95% | 281,627 |
| Jul 8, 2025 | 24.70 | 25.36 | 24.70 | 25.28 | 25.28 | 1.28% | 176,762 |
| Jul 7, 2025 | 25.20 | 25.36 | 24.70 | 24.96 | 24.96 | -1.11% | 289,421 |
| Jul 4, 2025 | 25.80 | 25.80 | 25.06 | 25.24 | 25.24 | -1.17% | 162,724 |
| Jul 3, 2025 | 25.42 | 26.20 | 24.94 | 25.54 | 25.54 | 0.63% | 326,770 |
| Jul 2, 2025 | 24.66 | 25.60 | 24.50 | 25.38 | 25.38 | 2.92% | 401,851 |
| Jul 1, 2025 | 24.40 | 24.72 | 24.00 | 24.66 | 24.66 | 1.48% | 338,866 |
| Jun 30, 2025 | 24.74 | 25.68 | 24.30 | 24.30 | 24.30 | -2.02% | 669,044 |
| Jun 27, 2025 | 24.36 | 24.84 | 24.30 | 24.80 | 24.80 | 2.39% | 264,331 |
| Jun 26, 2025 | 24.70 | 24.92 | 24.00 | 24.22 | 24.22 | -0.98% | 1,234,936 |
| Jun 25, 2025 | 23.76 | 24.70 | 23.74 | 24.46 | 24.46 | 2.95% | 620,314 |
| Jun 24, 2025 | 24.44 | 24.58 | 23.60 | 23.76 | 23.76 | 0.42% | 321,079 |
| Jun 23, 2025 | 22.90 | 24.06 | 22.72 | 23.66 | 23.66 | 3.14% | 428,099 |
| Jun 19, 2025 | 23.40 | 23.48 | 22.86 | 22.94 | 22.94 | -2.22% | 1,308,434 |
| Jun 18, 2025 | 23.96 | 23.96 | 23.38 | 23.46 | 23.46 | -1.92% | 379,756 |
| Jun 17, 2025 | 24.24 | 24.24 | 23.78 | 23.92 | 23.92 | -1.24% | 230,641 |
| Jun 16, 2025 | 24.06 | 24.48 | 24.06 | 24.22 | 24.22 | 0.92% | 174,606 |
| Jun 13, 2025 | 24.84 | 24.84 | 23.98 | 24.00 | 24.00 | -2.36% | 409,955 |
| Jun 12, 2025 | 24.58 | 24.80 | 24.26 | 24.58 | 24.58 | -0.57% | 3,195,119 |
| Jun 11, 2025 | 23.84 | 24.90 | 23.84 | 24.72 | 24.72 | 3.69% | 2,183,217 |
| Jun 10, 2025 | 25.44 | 25.48 | 23.52 | 23.84 | 23.84 | -6.07% | 872,104 |
| Jun 9, 2025 | 25.90 | 26.72 | 23.88 | 25.38 | 25.38 | -1.48% | 2,666,414 |
| Jun 5, 2025 | 26.22 | 26.36 | 25.58 | 25.76 | 25.76 | -1.75% | 298,327 |
| Jun 4, 2025 | 25.00 | 26.56 | 25.00 | 26.22 | 26.22 | 5.13% | 555,879 |
| Jun 3, 2025 | 24.30 | 25.00 | 24.22 | 24.94 | 24.94 | 2.63% | 446,864 |
| Jun 2, 2025 | 24.42 | 24.72 | 23.92 | 24.30 | 24.30 | -0.49% | 289,390 |
| May 30, 2025 | 24.80 | 25.12 | 24.24 | 24.42 | 24.42 | -1.13% | 825,863 |
| May 28, 2025 | 25.20 | 25.86 | 24.70 | 24.70 | 24.70 | -1.98% | 232,114 |
| May 27, 2025 | 25.56 | 25.88 | 25.00 | 25.20 | 25.20 | -1.79% | 322,672 |
| May 26, 2025 | 25.50 | 25.84 | 25.38 | 25.66 | 25.66 | 1.74% | 114,765 |
| May 23, 2025 | 25.50 | 26.00 | 24.72 | 25.22 | 25.22 | -1.10% | 371,780 |
| May 22, 2025 | 26.26 | 26.28 | 25.30 | 25.50 | 25.50 | -2.89% | 167,831 |
| May 21, 2025 | 26.22 | 26.64 | 25.70 | 26.26 | 26.26 | 0.08% | 4,924,617 |