Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 226.00
-1.00 (-0.44%)
Aug 1, 2025, 4:52 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 1,188 |
| Jul 31, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | - | 1,617 |
| Jul 30, 2025 | 225.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 3,157 |
| Jul 29, 2025 | 227.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 1,558 |
| Jul 28, 2025 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 0.89% | 1,827 |
| Jul 25, 2025 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 3,382 |
| Jul 24, 2025 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 5,037 |
| Jul 23, 2025 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | -0.44% | 1,970 |
| Jul 22, 2025 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 543 |
| Jul 21, 2025 | 225.00 | 228.00 | 223.00 | 228.00 | 228.00 | 1.33% | 3,888 |
| Jul 18, 2025 | 225.00 | 225.00 | 217.00 | 225.00 | 225.00 | -0.44% | 2,689 |
| Jul 17, 2025 | 220.00 | 226.00 | 213.00 | 226.00 | 226.00 | -0.88% | 32,333 |
| Jul 16, 2025 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 1,136 |
| Jul 15, 2025 | 224.00 | 229.00 | 224.00 | 228.00 | 228.00 | -0.44% | 2,505 |
| Jul 14, 2025 | 228.00 | 230.00 | 224.00 | 229.00 | 229.00 | -0.43% | 1,031 |
| Jul 11, 2025 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.44% | 7,930 |
| Jul 10, 2025 | 228.00 | 229.00 | 222.00 | 229.00 | 229.00 | 3.15% | 3,861 |
| Jul 9, 2025 | 226.00 | 228.00 | 219.00 | 222.00 | 222.00 | -2.63% | 4,019 |
| Jul 8, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | -0.44% | 1,450 |
| Jul 7, 2025 | 232.00 | 234.00 | 226.00 | 229.00 | 229.00 | -1.29% | 12,593 |
| Jul 4, 2025 | 221.00 | 232.00 | 221.00 | 232.00 | 232.00 | 0.87% | 9,076 |
| Jul 3, 2025 | 211.00 | 242.00 | 211.00 | 230.00 | 230.00 | 11.65% | 23,779 |
| Jul 2, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.44% | 812 |
| Jul 1, 2025 | 210.00 | 210.00 | 202.00 | 209.00 | 209.00 | -0.48% | 2,725 |
| Jun 30, 2025 | 205.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.45% | 6,047 |
| Jun 27, 2025 | 208.00 | 208.00 | 198.00 | 207.00 | 207.00 | - | 4,841 |
| Jun 26, 2025 | 200.00 | 210.00 | 196.50 | 207.00 | 207.00 | 4.02% | 9,465 |
| Jun 25, 2025 | 199.50 | 204.00 | 198.00 | 199.00 | 199.00 | -1.49% | 21,385 |
| Jun 24, 2025 | 203.00 | 207.00 | 198.50 | 202.00 | 202.00 | -0.49% | 2,243 |
| Jun 23, 2025 | 203.00 | 210.00 | 201.00 | 203.00 | 203.00 | - | 2,858 |
| Jun 19, 2025 | 203.00 | 205.00 | 200.00 | 203.00 | 203.00 | 0.50% | 1,393 |
| Jun 18, 2025 | 203.00 | 203.00 | 195.00 | 202.00 | 202.00 | -0.49% | 4,744 |
| Jun 17, 2025 | 199.50 | 203.00 | 197.00 | 203.00 | 203.00 | - | 3,364 |
| Jun 16, 2025 | 201.00 | 209.00 | 197.00 | 203.00 | 203.00 | -1.93% | 16,040 |
| Jun 13, 2025 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 901 |
| Jun 12, 2025 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | -0.95% | 1,324 |
| Jun 11, 2025 | 215.00 | 215.00 | 209.00 | 210.00 | 210.00 | -0.94% | 2,259 |
| Jun 10, 2025 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | - | 2,231 |
| Jun 9, 2025 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | -2.30% | 2,231 |
| Jun 5, 2025 | 222.00 | 222.00 | 213.00 | 217.00 | 217.00 | -0.91% | 1,372 |
| Jun 4, 2025 | 219.00 | 225.00 | 216.00 | 219.00 | 219.00 | 1.86% | 3,938 |
| Jun 3, 2025 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.92% | 3,651 |
| Jun 2, 2025 | 214.00 | 218.00 | 209.00 | 217.00 | 217.00 | 0.93% | 3,677 |
| May 30, 2025 | 216.00 | 216.00 | 211.00 | 215.00 | 215.00 | -0.92% | 2,431 |
| May 28, 2025 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.46% | 563 |
| May 27, 2025 | 212.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1.41% | 10,497 |
| May 26, 2025 | 217.00 | 217.00 | 208.00 | 213.00 | 213.00 | -0.93% | 1,941 |
| May 23, 2025 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 2.38% | 81,075 |
| May 22, 2025 | 216.00 | 217.00 | 210.00 | 210.00 | 210.00 | -3.23% | 3,422 |
| May 21, 2025 | 219.00 | 220.00 | 214.00 | 217.00 | 217.00 | 1.40% | 9,048 |