Prisma Properties AB (publ) (STO:PRISMA)
Sweden · Delayed Price · Currency is SEK 24.70
-0.10 (-0.40%)
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 | 24.80 | 25.40 | 24.60 | 24.70 | 24.70 | -0.40% | 8,637 |
| Jul 31, 2025 | 25.75 | 25.80 | 24.70 | 24.80 | 24.80 | -1.78% | 16,302 |
| Jul 30, 2025 | 25.35 | 25.70 | 25.20 | 25.25 | 25.25 | -0.20% | 9,126 |
| Jul 29, 2025 | 25.20 | 25.50 | 25.15 | 25.30 | 25.30 | 0.40% | 22,062 |
| Jul 28, 2025 | 25.30 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 16,917 |
| Jul 25, 2025 | 25.50 | 25.70 | 25.30 | 25.30 | 25.30 | 0.40% | 9,534 |
| Jul 24, 2025 | 25.05 | 25.30 | 25.05 | 25.20 | 25.20 | 0.60% | 18,860 |
| Jul 23, 2025 | 25.75 | 25.75 | 25.05 | 25.05 | 25.05 | -0.40% | 24,809 |
| Jul 22, 2025 | 24.90 | 25.60 | 24.90 | 25.15 | 25.15 | -0.98% | 22,554 |
| Jul 21, 2025 | 25.80 | 25.90 | 25.40 | 25.40 | 25.40 | -0.97% | 7,603 |
| Jul 18, 2025 | 25.95 | 25.95 | 25.35 | 25.65 | 25.65 | 0.59% | 4,266 |
| Jul 17, 2025 | 25.95 | 25.95 | 25.40 | 25.50 | 25.50 | - | 11,642 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -1.92% | 3,309 |
| Jul 15, 2025 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 1.17% | 7,850 |
| Jul 14, 2025 | 25.40 | 25.85 | 25.40 | 25.70 | 25.70 | -0.58% | 2,105 |
| Jul 11, 2025 | 25.55 | 25.95 | 25.35 | 25.85 | 25.85 | 0.78% | 10,454 |
| Jul 10, 2025 | 25.45 | 25.65 | 25.25 | 25.65 | 25.65 | 2.40% | 9,946 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | 0.60% | 2,690 |
| Jul 8, 2025 | 26.00 | 26.00 | 24.90 | 24.90 | 24.90 | -0.60% | 499,743 |
| Jul 7, 2025 | 25.65 | 25.65 | 25.05 | 25.05 | 25.05 | -1.96% | 18,356 |
| Jul 4, 2025 | 25.70 | 25.70 | 25.30 | 25.55 | 25.55 | -0.78% | 2,456 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.10 | 25.75 | 25.75 | 0.98% | 23,473 |
| Jul 2, 2025 | 26.10 | 26.20 | 25.50 | 25.50 | 25.50 | -1.92% | 15,057 |
| Jul 1, 2025 | 25.50 | 26.00 | 25.30 | 26.00 | 26.00 | 0.78% | 17,603 |
| Jun 30, 2025 | 26.05 | 26.05 | 25.55 | 25.80 | 25.80 | 1.98% | 16,330 |
| Jun 27, 2025 | 25.20 | 25.55 | 25.15 | 25.30 | 25.30 | 0.20% | 6,884 |
| Jun 26, 2025 | 25.25 | 25.70 | 25.20 | 25.25 | 25.25 | 0.60% | 117,610 |
| Jun 25, 2025 | 25.10 | 25.20 | 24.75 | 25.10 | 25.10 | 1.01% | 18,696 |
| Jun 24, 2025 | 25.10 | 25.35 | 24.85 | 24.85 | 24.85 | 0.61% | 35,343 |
| Jun 23, 2025 | 25.35 | 25.35 | 24.55 | 24.70 | 24.70 | -2.56% | 21,968 |
| Jun 19, 2025 | 25.65 | 25.65 | 25.20 | 25.35 | 25.35 | -0.39% | 10,975 |
| Jun 18, 2025 | 25.70 | 26.00 | 25.45 | 25.45 | 25.45 | -0.39% | 8,615 |
| Jun 17, 2025 | 25.50 | 25.80 | 25.30 | 25.55 | 25.55 | 0.20% | 13,634 |
| Jun 16, 2025 | 25.55 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | 14,550 |
| Jun 13, 2025 | 25.50 | 25.70 | 24.95 | 25.60 | 25.60 | -1.16% | 164,504 |
| Jun 12, 2025 | 27.10 | 27.10 | 25.90 | 25.90 | 25.90 | -0.19% | 13,465 |
| Jun 11, 2025 | 25.80 | 26.10 | 25.50 | 25.95 | 25.95 | 0.58% | 14,625 |
| Jun 10, 2025 | 25.55 | 26.00 | 25.45 | 25.80 | 25.80 | 1.38% | 31,412 |
| Jun 9, 2025 | 25.30 | 25.55 | 25.30 | 25.45 | 25.45 | - | 7,759 |
| Jun 5, 2025 | 25.50 | 26.05 | 25.40 | 25.45 | 25.45 | -0.20% | 5,525 |
| Jun 4, 2025 | 25.60 | 26.00 | 25.35 | 25.50 | 25.50 | -1.54% | 13,477 |
| Jun 3, 2025 | 26.00 | 26.05 | 25.35 | 25.90 | 25.90 | 1.17% | 18,895 |
| Jun 2, 2025 | 27.00 | 27.00 | 25.45 | 25.60 | 25.60 | -0.97% | 6,798 |
| May 30, 2025 | 25.70 | 26.05 | 25.30 | 25.85 | 25.85 | 2.17% | 19,211 |
| May 28, 2025 | 25.65 | 26.30 | 25.00 | 25.30 | 25.30 | -2.69% | 33,453 |
| May 27, 2025 | 25.77 | 26.00 | 25.65 | 26.00 | 26.00 | -0.38% | 757,512 |
| May 26, 2025 | 26.30 | 26.35 | 25.90 | 26.10 | 26.10 | 0.58% | 2,138 |
| May 23, 2025 | 26.45 | 26.55 | 25.50 | 25.95 | 25.95 | -2.08% | 16,845 |
| May 22, 2025 | 26.50 | 26.50 | 26.10 | 26.50 | 26.50 | - | 8,413 |
| May 21, 2025 | 26.50 | 26.50 | 26.35 | 26.50 | 26.50 | - | 18,891 |