Systemair AB (publ) (STO:SYSR)
Sweden · Delayed Price · Currency is SEK 95.30
+0.80 (0.85%)
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 | 95.00 | 95.40 | 94.40 | 95.10 | 95.10 | 0.63% | 9,009 |
| Jul 31, 2025 | 95.30 | 96.80 | 94.30 | 94.50 | 94.50 | -0.84% | 48,300 |
| Jul 30, 2025 | 95.30 | 97.50 | 95.30 | 95.30 | 95.30 | -1.85% | 41,684 |
| Jul 29, 2025 | 95.30 | 97.10 | 95.30 | 97.10 | 97.10 | 1.68% | 34,737 |
| Jul 28, 2025 | 96.50 | 98.00 | 95.50 | 95.50 | 95.50 | -0.83% | 59,861 |
| Jul 25, 2025 | 96.90 | 96.90 | 95.40 | 96.30 | 96.30 | -0.62% | 34,451 |
| Jul 24, 2025 | 96.00 | 97.90 | 96.00 | 96.90 | 96.90 | 0.94% | 94,796 |
| Jul 23, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.00% | 54,568 |
| Jul 22, 2025 | 94.00 | 94.30 | 92.70 | 93.20 | 93.20 | -0.43% | 50,039 |
| Jul 21, 2025 | 93.30 | 94.40 | 92.90 | 93.60 | 93.60 | 0.32% | 23,812 |
| Jul 18, 2025 | 94.60 | 94.60 | 92.70 | 93.30 | 93.30 | -1.06% | 44,269 |
| Jul 17, 2025 | 91.80 | 94.50 | 91.80 | 94.30 | 94.30 | 2.72% | 55,468 |
| Jul 16, 2025 | 93.30 | 93.40 | 91.80 | 91.80 | 91.80 | -0.33% | 48,972 |
| Jul 15, 2025 | 91.20 | 93.50 | 91.20 | 92.10 | 92.10 | 0.99% | 46,898 |
| Jul 14, 2025 | 92.50 | 92.50 | 90.60 | 91.20 | 91.20 | -1.41% | 43,111 |
| Jul 11, 2025 | 93.00 | 93.20 | 92.00 | 92.50 | 92.50 | -0.86% | 40,068 |
| Jul 10, 2025 | 92.20 | 93.50 | 91.60 | 93.30 | 93.30 | 1.52% | 39,920 |
| Jul 9, 2025 | 92.00 | 92.60 | 90.60 | 91.90 | 91.90 | 0.77% | 64,891 |
| Jul 8, 2025 | 90.00 | 91.20 | 90.00 | 91.20 | 91.20 | 1.11% | 33,262 |
| Jul 7, 2025 | 91.30 | 92.00 | 90.00 | 90.20 | 90.20 | -1.31% | 112,560 |
| Jul 4, 2025 | 88.80 | 92.00 | 88.40 | 91.40 | 91.40 | 3.04% | 90,530 |
| Jul 3, 2025 | 86.60 | 88.70 | 86.60 | 88.70 | 88.70 | 2.42% | 99,765 |
| Jul 2, 2025 | 86.50 | 87.10 | 85.10 | 86.60 | 86.60 | 0.12% | 72,876 |
| Jul 1, 2025 | 87.50 | 88.50 | 86.00 | 86.50 | 86.50 | -1.59% | 358,518 |
| Jun 30, 2025 | 88.00 | 88.90 | 87.60 | 87.90 | 87.90 | 0.34% | 36,808 |
| Jun 27, 2025 | 86.00 | 88.00 | 86.00 | 87.60 | 87.60 | 1.98% | 47,344 |
| Jun 26, 2025 | 85.80 | 86.20 | 85.40 | 85.90 | 85.90 | 0.12% | 41,178 |
| Jun 25, 2025 | 85.70 | 86.60 | 85.30 | 85.80 | 85.80 | 0.35% | 50,087 |
| Jun 24, 2025 | 85.00 | 86.80 | 85.00 | 85.50 | 85.50 | 1.66% | 62,015 |
| Jun 23, 2025 | 85.30 | 85.40 | 83.10 | 84.10 | 84.10 | -2.21% | 69,113 |
| Jun 19, 2025 | 85.60 | 86.50 | 85.20 | 86.00 | 86.00 | 0.47% | 1,075,215 |
| Jun 18, 2025 | 85.10 | 86.00 | 85.00 | 85.60 | 85.60 | 0.47% | 72,195 |
| Jun 17, 2025 | 85.60 | 86.30 | 84.80 | 85.20 | 85.20 | -0.58% | 76,772 |
| Jun 16, 2025 | 85.10 | 86.70 | 85.10 | 85.70 | 85.70 | 0.71% | 54,249 |
| Jun 13, 2025 | 85.30 | 86.70 | 84.60 | 85.10 | 85.10 | -0.23% | 55,335 |
| Jun 12, 2025 | 90.20 | 91.10 | 85.20 | 85.30 | 85.30 | -5.75% | 513,158 |
| Jun 11, 2025 | 88.20 | 90.50 | 85.50 | 90.50 | 90.50 | 2.96% | 645,765 |
| Jun 10, 2025 | 84.90 | 88.80 | 84.30 | 87.90 | 87.90 | 3.53% | 167,505 |
| Jun 9, 2025 | 87.00 | 88.30 | 84.90 | 84.90 | 84.90 | -2.30% | 83,326 |
| Jun 5, 2025 | 89.60 | 89.90 | 85.60 | 86.90 | 86.90 | -1.70% | 315,721 |
| Jun 4, 2025 | 87.80 | 89.50 | 87.80 | 88.40 | 88.40 | 0.68% | 75,710 |
| Jun 3, 2025 | 89.00 | 89.10 | 86.90 | 87.80 | 87.80 | -1.01% | 76,666 |
| Jun 2, 2025 | 88.60 | 90.90 | 88.40 | 88.70 | 88.70 | -0.45% | 53,796 |
| May 30, 2025 | 92.10 | 92.10 | 86.90 | 89.10 | 89.10 | -5.31% | 175,361 |
| May 28, 2025 | 91.40 | 95.20 | 91.40 | 94.10 | 94.10 | 2.51% | 52,779 |
| May 27, 2025 | 92.90 | 92.90 | 90.10 | 91.80 | 91.80 | -1.18% | 149,229 |
| May 26, 2025 | 90.30 | 92.90 | 89.50 | 92.90 | 92.90 | 5.09% | 51,033 |
| May 23, 2025 | 89.50 | 90.70 | 87.00 | 88.40 | 88.40 | -0.67% | 52,726 |
| May 22, 2025 | 90.90 | 90.90 | 88.70 | 89.00 | 89.00 | -2.20% | 29,637 |
| May 21, 2025 | 92.10 | 92.50 | 90.40 | 91.00 | 91.00 | -0.98% | 57,670 |