Annexin Pharmaceuticals AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.687	0.723	0.614	0.681	68.100	10,987
2024-08-21	0.689	0.770	0.587	0.689	68.870	18,087
2024-08-20	0.712	0.712	0.610	0.683	68.293	5,412
2024-08-19	0.656	0.706	0.654	0.706	70.601	5,206
2024-08-16	0.723	0.725	0.489	0.679	67.908	19,420
2024-08-15	0.720	0.739	0.689	0.727	72.717	1,879
2024-08-14	0.770	0.785	0.681	0.720	71.948	1,514
2024-08-13	0.756	0.758	0.646	0.723	72.333	6,375
2024-08-12	0.770	0.770	0.706	0.748	74.833	8,133
2024-08-09	0.796	0.796	0.696	0.789	78.873	3,288
2024-08-08	0.841	0.841	0.760	0.787	78.681	5,349
2024-08-07	0.750	0.846	0.739	0.760	75.988	9,699
2024-08-06	0.718	0.764	0.704	0.741	74.064	3,549
2024-08-05	0.702	0.718	0.612	0.718	71.755	5,909
2024-08-02	0.764	0.764	0.704	0.723	72.333	3,833
2024-08-01	0.760	0.762	0.708	0.762	76.180	1,171
2024-07-31	0.766	0.768	0.689	0.762	76.180	1,942
2024-07-30	0.725	0.777	0.723	0.750	75.026	5,261
2024-07-29	0.743	0.748	0.695	0.720	71.948	2,514
2024-07-26	0.789	0.789	0.721	0.739	73.872	7,600
2024-07-25	0.779	0.816	0.768	0.796	79.643	2,307
2024-07-24	0.768	0.777	0.698	0.768	76.757	6,002
2024-07-23	0.798	0.806	0.750	0.768	76.757	3,800
2024-07-22	0.837	0.858	0.768	0.796	79.643	12,326
2024-07-19	0.775	0.897	0.685	0.835	83.490	24,118
2024-07-18	0.750	0.777	0.518	0.775	77.527	9,296
2024-07-17	0.733	0.779	0.723	0.750	75.026	6,986
2024-07-16	0.773	0.773	0.700	0.721	72.140	6,363
2024-07-15	0.731	0.791	0.725	0.770	76.950	9,646
2024-07-12	0.721	0.731	0.693	0.721	72.140	4,869
2024-07-11	0.650	0.702	0.629	0.687	68.677	14,822
2024-07-10	0.594	0.673	0.577	0.623	62.329	9,927
2024-07-09	0.593	0.594	0.558	0.587	58.674	7,773
2024-07-08	0.556	0.587	0.512	0.568	56.750	7,265
2024-07-05	0.589	0.593	0.568	0.579	57.905	2,292
2024-07-04	0.594	0.594	0.558	0.589	58.866	4,613
2024-07-03	0.577	0.596	0.541	0.593	59.251	6,010
2024-07-02	0.577	0.623	0.575	0.577	57.712	5,231
2024-07-01	0.525	0.600	0.508	0.581	58.097	17,837
2024-06-28	0.537	0.537	0.500	0.527	52.710	2,873
2024-06-27	0.512	0.519	0.485	0.506	50.594	2,477
2024-06-26	0.575	0.575	0.479	0.512	51.171	6,117
2024-06-25	0.577	0.577	0.498	0.548	54.827	9,634
2024-06-24	0.435	0.621	0.424	0.577	57.712	16,600
2024-06-20	0.430	0.433	0.423	0.433	43.284	2,315
2024-06-19	0.433	0.447	0.424	0.429	42.899	3,049
2024-06-18	0.397	0.433	0.394	0.432	43.188	5,984
2024-06-17	0.449	0.449	0.398	0.417	41.649	7,370
2024-06-14	0.456	0.461	0.414	0.435	43.476	10,838
2024-06-13	0.468	0.468	0.443	0.456	45.593	4,522
2024-06-12	0.548	0.548	0.406	0.414	41.360	5,565
2024-06-11	0.481	0.575	0.466	0.474	47.420	8,665
2024-06-10	0.460	0.519	0.457	0.479	47.901	6,193
2024-06-07	0.401	0.500	0.401	0.457	45.689	9,793
2024-06-05	0.456	0.456	0.374	0.401	40.110	7,664
2024-06-04	0.471	0.471	0.366	0.374	37.417	8,986
2024-06-03	0.337	0.423	0.326	0.392	39.148	28,848
2024-05-31	0.310	0.337	0.288	0.337	33.665	8,982
2024-05-30	0.327	0.364	0.269	0.317	31.742	17,649
2024-05-29	0.280	0.326	0.270	0.317	31.742	12,783

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.