Scandi Standard AB (publ) (STO:SCST)
Sweden · Delayed Price · Currency is SEK 94.50
-0.30 (-0.32%)
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 | 94.90 | 95.70 | 94.30 | 94.50 | 94.50 | -0.32% | 74,185 |
| Jul 31, 2025 | 94.90 | 96.20 | 94.00 | 94.80 | 94.80 | 0.85% | 83,864 |
| Jul 30, 2025 | 93.70 | 96.80 | 93.60 | 94.00 | 94.00 | 2.17% | 49,553 |
| Jul 29, 2025 | 95.30 | 95.80 | 92.00 | 92.00 | 92.00 | -2.85% | 57,804 |
| Jul 28, 2025 | 96.20 | 96.40 | 94.60 | 94.70 | 94.70 | -0.73% | 35,989 |
| Jul 25, 2025 | 94.50 | 96.90 | 94.50 | 95.40 | 95.40 | 1.38% | 47,108 |
| Jul 24, 2025 | 95.40 | 95.60 | 94.10 | 94.10 | 94.10 | -0.95% | 59,082 |
| Jul 23, 2025 | 96.30 | 96.70 | 94.60 | 95.00 | 95.00 | -0.63% | 104,514 |
| Jul 22, 2025 | 94.20 | 96.60 | 93.90 | 95.60 | 95.60 | 2.03% | 96,097 |
| Jul 21, 2025 | 94.00 | 94.90 | 92.50 | 93.70 | 93.70 | 0.32% | 95,768 |
| Jul 18, 2025 | 100.20 | 100.20 | 93.40 | 93.40 | 93.40 | -8.25% | 236,783 |
| Jul 17, 2025 | 101.00 | 105.00 | 98.00 | 101.80 | 101.80 | 2.72% | 127,643 |
| Jul 16, 2025 | 99.30 | 99.90 | 98.60 | 99.10 | 99.10 | 0.10% | 12,933 |
| Jul 15, 2025 | 98.90 | 99.80 | 98.20 | 99.00 | 99.00 | 0.30% | 41,640 |
| Jul 14, 2025 | 99.60 | 99.60 | 98.00 | 98.70 | 98.70 | -0.70% | 15,078 |
| Jul 11, 2025 | 100.80 | 101.00 | 99.10 | 99.40 | 99.40 | -1.39% | 22,363 |
| Jul 10, 2025 | 101.00 | 101.40 | 100.00 | 100.80 | 100.80 | -0.20% | 47,820 |
| Jul 9, 2025 | 99.20 | 101.40 | 98.50 | 101.00 | 101.00 | 1.71% | 60,601 |
| Jul 8, 2025 | 99.40 | 100.00 | 98.70 | 99.30 | 99.30 | -0.50% | 34,303 |
| Jul 7, 2025 | 98.90 | 100.40 | 98.80 | 99.80 | 99.80 | 0.91% | 34,328 |
| Jul 4, 2025 | 98.10 | 99.00 | 97.50 | 98.90 | 98.90 | 1.02% | 32,229 |
| Jul 3, 2025 | 98.30 | 98.60 | 97.60 | 97.90 | 97.90 | 0.20% | 35,656 |
| Jul 2, 2025 | 98.60 | 98.60 | 97.20 | 97.70 | 97.70 | -0.91% | 30,543 |
| Jul 1, 2025 | 98.50 | 98.60 | 96.30 | 98.60 | 98.60 | 2.07% | 41,820 |
| Jun 30, 2025 | 96.50 | 97.20 | 96.00 | 96.60 | 96.60 | 0.31% | 25,189 |
| Jun 27, 2025 | 95.70 | 96.50 | 95.40 | 96.30 | 96.30 | 0.84% | 15,560 |
| Jun 26, 2025 | 95.00 | 96.30 | 94.80 | 95.50 | 95.50 | 0.84% | 36,732 |
| Jun 25, 2025 | 97.20 | 97.50 | 94.70 | 94.70 | 94.70 | -2.57% | 35,964 |
| Jun 24, 2025 | 97.80 | 98.50 | 97.00 | 97.20 | 97.20 | -0.21% | 60,827 |
| Jun 23, 2025 | 98.40 | 98.60 | 97.10 | 97.40 | 97.40 | -0.51% | 53,520 |
| Jun 19, 2025 | 98.50 | 99.40 | 97.80 | 97.90 | 97.90 | -0.51% | 49,269 |
| Jun 18, 2025 | 98.00 | 98.60 | 97.70 | 98.40 | 98.40 | 0.41% | 50,987 |
| Jun 17, 2025 | 98.30 | 98.50 | 97.00 | 98.00 | 98.00 | -0.10% | 77,150 |
| Jun 16, 2025 | 93.00 | 99.00 | 91.90 | 98.10 | 98.10 | 6.28% | 183,309 |
| Jun 13, 2025 | 94.80 | 94.80 | 92.30 | 92.30 | 92.30 | -2.02% | 41,509 |
| Jun 12, 2025 | 94.50 | 94.60 | 93.60 | 94.20 | 94.20 | 0.43% | 36,248 |
| Jun 11, 2025 | 94.40 | 94.80 | 93.00 | 93.80 | 93.80 | 0.21% | 33,545 |
| Jun 10, 2025 | 94.90 | 94.90 | 91.30 | 93.60 | 93.60 | 0.86% | 47,994 |
| Jun 9, 2025 | 91.10 | 93.80 | 91.10 | 92.80 | 92.80 | 1.98% | 52,548 |
| Jun 5, 2025 | 90.40 | 92.00 | 90.30 | 91.00 | 91.00 | 0.66% | 21,366 |
| Jun 4, 2025 | 90.40 | 91.40 | 90.10 | 90.40 | 90.40 | 0.11% | 14,462 |
| Jun 3, 2025 | 90.10 | 91.00 | 89.80 | 90.30 | 90.30 | -0.22% | 28,458 |
| Jun 2, 2025 | 90.80 | 90.80 | 89.10 | 90.50 | 90.50 | -0.33% | 30,474 |
| May 30, 2025 | 90.40 | 91.20 | 90.00 | 90.80 | 90.80 | 0.55% | 30,391 |
| May 28, 2025 | 91.40 | 91.40 | 90.30 | 90.30 | 90.30 | -0.88% | 13,945 |
| May 27, 2025 | 92.40 | 92.50 | 91.10 | 91.10 | 91.10 | -0.87% | 21,912 |
| May 26, 2025 | 93.50 | 93.50 | 91.80 | 91.90 | 91.90 | 0.44% | 14,635 |
| May 23, 2025 | 93.50 | 93.70 | 91.30 | 91.50 | 91.50 | -1.93% | 42,550 |
| May 22, 2025 | 95.50 | 95.60 | 92.40 | 93.30 | 93.30 | -2.30% | 45,862 |
| May 21, 2025 | 95.80 | 95.90 | 94.60 | 95.50 | 95.50 | 0.95% | 34,190 |