Synsam AB (publ) (STO:SYNSAM)
Sweden · Delayed Price · Currency is SEK 52.70
-0.80 (-1.50%)
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 | 53.10 | 53.30 | 52.60 | 52.70 | 52.70 | -1.50% | 109,870 |
| Jul 31, 2025 | 53.50 | 54.00 | 53.30 | 53.50 | 53.50 | - | 139,486 |
| Jul 30, 2025 | 53.70 | 54.50 | 53.20 | 53.50 | 53.50 | 3.88% | 176,597 |
| Jul 29, 2025 | 55.00 | 55.10 | 51.50 | 51.50 | 51.50 | -5.50% | 83,229 |
| Jul 28, 2025 | 55.90 | 56.60 | 54.30 | 54.50 | 54.50 | -2.50% | 67,676 |
| Jul 25, 2025 | 56.20 | 56.40 | 55.50 | 55.90 | 55.90 | -0.53% | 87,338 |
| Jul 24, 2025 | 56.70 | 57.00 | 56.10 | 56.20 | 56.20 | -0.71% | 93,161 |
| Jul 23, 2025 | 57.00 | 57.10 | 56.30 | 56.60 | 56.60 | 0.71% | 88,925 |
| Jul 22, 2025 | 56.00 | 56.70 | 55.60 | 56.20 | 56.20 | 0.36% | 87,149 |
| Jul 21, 2025 | 57.00 | 57.40 | 56.00 | 56.00 | 56.00 | -1.75% | 122,979 |
| Jul 18, 2025 | 56.90 | 57.30 | 56.50 | 57.00 | 57.00 | 0.18% | 70,442 |
| Jul 17, 2025 | 56.80 | 57.20 | 55.80 | 56.90 | 56.90 | 1.43% | 102,255 |
| Jul 16, 2025 | 56.10 | 56.70 | 55.90 | 56.10 | 56.10 | -0.18% | 63,045 |
| Jul 15, 2025 | 56.20 | 57.10 | 56.00 | 56.20 | 56.20 | 0.18% | 117,556 |
| Jul 14, 2025 | 56.90 | 57.50 | 56.10 | 56.10 | 56.10 | -2.09% | 118,084 |
| Jul 11, 2025 | 58.80 | 59.00 | 56.80 | 57.30 | 57.30 | -2.88% | 184,593 |
| Jul 10, 2025 | 58.50 | 59.30 | 58.10 | 59.00 | 59.00 | 1.72% | 244,063 |
| Jul 9, 2025 | 55.00 | 58.20 | 54.80 | 58.00 | 58.00 | 5.26% | 271,326 |
| Jul 8, 2025 | 55.30 | 55.60 | 54.70 | 55.10 | 55.10 | -0.18% | 167,537 |
| Jul 7, 2025 | 55.40 | 55.50 | 54.20 | 55.20 | 55.20 | -0.72% | 118,450 |
| Jul 4, 2025 | 55.30 | 55.80 | 55.00 | 55.60 | 55.60 | 0.54% | 155,499 |
| Jul 3, 2025 | 54.80 | 56.10 | 54.80 | 55.30 | 55.30 | 0.73% | 135,526 |
| Jul 2, 2025 | 55.40 | 55.80 | 54.40 | 54.90 | 54.90 | -0.18% | 178,282 |
| Jul 1, 2025 | 53.50 | 55.40 | 53.50 | 55.00 | 55.00 | 2.80% | 225,481 |
| Jun 30, 2025 | 53.40 | 54.10 | 52.90 | 53.50 | 53.50 | - | 306,358 |
| Jun 27, 2025 | 52.90 | 53.60 | 52.60 | 53.50 | 53.50 | 1.90% | 362,467 |
| Jun 26, 2025 | 53.20 | 53.50 | 51.30 | 52.50 | 52.50 | -1.69% | 297,551 |
| Jun 25, 2025 | 53.90 | 54.10 | 53.00 | 53.40 | 53.40 | -0.37% | 202,340 |
| Jun 24, 2025 | 53.50 | 54.20 | 53.10 | 53.60 | 53.60 | 2.29% | 237,685 |
| Jun 23, 2025 | 52.20 | 52.80 | 51.60 | 52.40 | 52.40 | 0.38% | 282,200 |
| Jun 19, 2025 | 52.80 | 53.10 | 51.90 | 52.20 | 52.20 | -1.69% | 123,173 |
| Jun 18, 2025 | 53.50 | 53.80 | 52.70 | 53.10 | 53.10 | -1.48% | 129,223 |
| Jun 17, 2025 | 54.10 | 54.20 | 53.50 | 53.90 | 53.90 | -0.92% | 313,313 |
| Jun 16, 2025 | 53.90 | 55.10 | 53.70 | 54.40 | 54.40 | 1.30% | 905,108 |
| Jun 13, 2025 | 53.90 | 56.00 | 52.70 | 53.70 | 53.70 | -0.74% | 760,015 |
| Jun 12, 2025 | 53.60 | 54.60 | 52.20 | 54.10 | 54.10 | - | 1,567,445 |
| Jun 11, 2025 | 50.00 | 54.10 | 49.75 | 54.10 | 54.10 | 12.59% | 27,242,955 |
| Jun 10, 2025 | 48.25 | 48.45 | 48.05 | 48.05 | 48.05 | -0.41% | 74,172 |
| Jun 9, 2025 | 48.25 | 48.65 | 48.05 | 48.25 | 48.25 | - | 187,220 |
| Jun 5, 2025 | 49.00 | 50.00 | 48.20 | 48.25 | 48.25 | -1.83% | 247,447 |
| Jun 4, 2025 | 49.65 | 50.40 | 48.85 | 49.15 | 49.15 | -0.91% | 277,124 |
| Jun 3, 2025 | 49.60 | 49.65 | 48.75 | 49.60 | 49.60 | -0.10% | 173,121 |
| Jun 2, 2025 | 49.25 | 49.65 | 48.65 | 49.65 | 49.65 | 1.02% | 262,037 |
| May 30, 2025 | 49.70 | 50.10 | 48.65 | 49.15 | 49.15 | -2.67% | 1,706,041 |
| May 28, 2025 | 50.00 | 51.00 | 49.70 | 50.50 | 50.50 | 1.00% | 124,981 |
| May 27, 2025 | 51.00 | 51.20 | 49.65 | 50.00 | 50.00 | -1.96% | 190,863 |
| May 26, 2025 | 50.10 | 51.10 | 49.85 | 51.00 | 51.00 | 2.51% | 77,451 |
| May 23, 2025 | 48.75 | 51.50 | 48.75 | 49.75 | 49.75 | 2.47% | 293,179 |
| May 22, 2025 | 49.00 | 49.50 | 48.55 | 48.55 | 48.55 | -1.92% | 185,826 |
| May 21, 2025 | 48.75 | 49.80 | 48.35 | 49.50 | 49.50 | 1.85% | 373,725 |