Sivers Semiconductors AB (publ) (STO:SIVE)
Sweden · Delayed Price · Currency is SEK 3.572
-0.038 (-1.05%)
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 | 3.64 | 3.64 | 3.51 | 3.57 | 3.57 | -1.11% | 886,596 |
| Jul 31, 2025 | 3.75 | 3.79 | 3.58 | 3.61 | 3.61 | -1.63% | 789,564 |
| Jul 30, 2025 | 3.79 | 3.85 | 3.67 | 3.67 | 3.67 | -3.93% | 821,877 |
| Jul 29, 2025 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | -0.26% | 637,815 |
| Jul 28, 2025 | 3.90 | 3.99 | 3.82 | 3.83 | 3.83 | -1.79% | 314,796 |
| Jul 25, 2025 | 3.83 | 3.90 | 3.78 | 3.90 | 3.90 | 2.90% | 392,022 |
| Jul 24, 2025 | 3.84 | 3.88 | 3.76 | 3.79 | 3.79 | -1.04% | 870,400 |
| Jul 23, 2025 | 3.95 | 3.97 | 3.83 | 3.83 | 3.83 | -1.29% | 659,191 |
| Jul 22, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -3.96% | 966,999 |
| Jul 21, 2025 | 4.05 | 4.07 | 3.90 | 4.04 | 4.04 | 1.00% | 499,108 |
| Jul 18, 2025 | 4.39 | 4.39 | 4.00 | 4.00 | 4.00 | -9.71% | 1,219,515 |
| Jul 17, 2025 | 4.10 | 4.43 | 3.98 | 4.43 | 4.43 | 17.51% | 3,121,061 |
| Jul 16, 2025 | 3.88 | 3.89 | 3.73 | 3.77 | 3.77 | -1.31% | 513,460 |
| Jul 15, 2025 | 3.84 | 3.87 | 3.75 | 3.82 | 3.82 | 0.53% | 562,199 |
| Jul 14, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 547,877 |
| Jul 11, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -4.13% | 723,101 |
| Jul 10, 2025 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | 1.73% | 327,309 |
| Jul 9, 2025 | 4.15 | 4.19 | 4.04 | 4.05 | 4.05 | -1.22% | 802,678 |
| Jul 8, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.54% | 447,949 |
| Jul 7, 2025 | 4.06 | 4.10 | 3.95 | 3.96 | 3.96 | -1.74% | 489,191 |
| Jul 4, 2025 | 3.98 | 4.09 | 3.91 | 4.03 | 4.03 | 1.00% | 401,351 |
| Jul 3, 2025 | 3.84 | 4.08 | 3.84 | 3.99 | 3.99 | 3.37% | 942,595 |
| Jul 2, 2025 | 3.90 | 3.96 | 3.81 | 3.86 | 3.86 | -0.52% | 451,151 |
| Jul 1, 2025 | 3.89 | 3.93 | 3.82 | 3.88 | 3.88 | -0.26% | 569,649 |
| Jun 30, 2025 | 3.94 | 4.01 | 3.86 | 3.89 | 3.89 | -1.27% | 521,918 |
| Jun 27, 2025 | 3.86 | 4.02 | 3.86 | 3.94 | 3.94 | 2.60% | 627,173 |
| Jun 26, 2025 | 4.00 | 4.06 | 3.73 | 3.84 | 3.84 | -4.24% | 849,088 |
| Jun 25, 2025 | 4.09 | 4.10 | 3.93 | 4.01 | 4.01 | -0.50% | 449,218 |
| Jun 24, 2025 | 3.91 | 4.05 | 3.91 | 4.03 | 4.03 | 4.40% | 553,981 |
| Jun 23, 2025 | 3.98 | 3.98 | 3.81 | 3.86 | 3.86 | -3.02% | 670,100 |
| Jun 19, 2025 | 4.01 | 4.01 | 3.91 | 3.98 | 3.98 | -1.00% | 406,352 |
| Jun 18, 2025 | 4.04 | 4.09 | 3.90 | 4.02 | 4.02 | -0.50% | 457,698 |
| Jun 17, 2025 | 4.09 | 4.10 | 3.98 | 4.04 | 4.04 | -1.22% | 692,881 |
| Jun 16, 2025 | 4.07 | 4.20 | 3.98 | 4.09 | 4.09 | -0.97% | 1,189,177 |
| Jun 13, 2025 | 4.44 | 4.46 | 4.09 | 4.13 | 4.13 | -7.61% | 1,110,235 |
| Jun 12, 2025 | 4.50 | 4.56 | 4.33 | 4.47 | 4.47 | 0.90% | 585,658 |
| Jun 11, 2025 | 4.48 | 4.68 | 4.35 | 4.43 | 4.43 | -0.67% | 696,712 |
| Jun 10, 2025 | 4.45 | 4.68 | 4.38 | 4.46 | 4.46 | 2.29% | 1,380,565 |
| Jun 9, 2025 | 4.52 | 4.60 | 4.33 | 4.36 | 4.36 | -3.33% | 877,316 |
| Jun 5, 2025 | 4.66 | 4.71 | 4.43 | 4.51 | 4.51 | -3.63% | 955,830 |
| Jun 4, 2025 | 4.54 | 4.75 | 4.53 | 4.68 | 4.68 | 4.23% | 1,646,781 |
| Jun 3, 2025 | 4.13 | 4.50 | 4.10 | 4.49 | 4.49 | 8.72% | 1,913,972 |
| Jun 2, 2025 | 3.96 | 4.13 | 3.90 | 4.13 | 4.13 | 4.56% | 1,010,092 |
| May 30, 2025 | 4.02 | 4.05 | 3.88 | 3.95 | 3.95 | -1.74% | 1,005,316 |
| May 28, 2025 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | 1.01% | 473,436 |
| May 27, 2025 | 4.20 | 4.30 | 3.98 | 3.98 | 3.98 | -3.40% | 1,015,836 |
| May 26, 2025 | 4.07 | 4.24 | 4.07 | 4.12 | 4.12 | 0.73% | 513,471 |
| May 23, 2025 | 4.12 | 4.21 | 3.98 | 4.09 | 4.09 | -1.68% | 1,036,994 |
| May 22, 2025 | 4.16 | 4.18 | 4.07 | 4.16 | 4.16 | - | 365,855 |
| May 21, 2025 | 4.14 | 4.23 | 4.05 | 4.16 | 4.16 | 0.73% | 345,179 |