Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.357	0.409	0.335	0.406	40.563	4,914
2023-09-07	0.363	0.436	0.342	0.371	37.074	1,651
2023-09-06	0.419	0.419	0.338	0.357	35.656	13,545
2023-09-05	0.398	0.420	0.360	0.419	41.872	7,639
2023-09-04	0.402	0.402	0.384	0.402	40.236	35
2023-09-01	0.384	0.397	0.341	0.397	39.691	5,888
2023-08-31	0.445	0.445	0.401	0.414	41.435	2,059
2023-08-30	0.411	0.438	0.411	0.425	42.526	3,070
2023-08-29	0.390	0.421	0.390	0.421	42.090	1,111
2023-08-28	0.409	0.444	0.377	0.409	40.890	2,946
2023-08-25	0.467	0.468	0.399	0.406	40.563	949
2023-08-24	0.486	0.486	0.408	0.408	40.781	958
2023-08-23	0.394	0.490	0.394	0.409	40.890	1,695
2023-08-22	0.425	0.491	0.394	0.430	42.962	2,343
2023-08-21	0.436	0.444	0.403	0.421	42.090	1,761
2023-08-18	0.487	0.487	0.435	0.444	44.380	730
2023-08-17	0.439	0.450	0.408	0.449	44.925	1,698
2023-08-16	0.474	0.474	0.426	0.438	43.834	3,259
2023-08-15	0.501	0.513	0.439	0.458	45.797	4,581
2023-08-14	0.448	0.501	0.442	0.501	50.050	3,595
2023-08-11	0.407	0.544	0.401	0.448	44.816	21,242
2023-08-10	0.409	0.409	0.344	0.408	40.781	11,184
2023-08-09	0.430	0.447	0.395	0.408	40.781	3,121
2023-08-08	0.397	0.442	0.397	0.436	43.616	3,534
2023-08-07	0.463	0.470	0.429	0.446	44.598	6,116
2023-08-04	0.479	0.480	0.438	0.473	47.324	1,453
2023-08-03	0.430	0.490	0.430	0.470	46.997	1,604
2023-08-02	0.437	0.489	0.437	0.487	48.741	25
2023-08-01	0.468	0.491	0.459	0.489	48.850	2,227
2023-07-31	0.462	0.490	0.462	0.487	48.741	2,070
2023-07-28	0.494	0.495	0.448	0.493	49.286	233
2023-07-27	0.494	0.494	0.470	0.492	49.177	878
2023-07-26	0.493	0.501	0.456	0.470	46.997	1,814
2023-07-25	0.489	0.497	0.478	0.491	49.068	1,039
2023-07-24	0.471	0.517	0.463	0.515	51.467	1,400
2023-07-21	0.499	0.499	0.477	0.496	49.613	336
2023-07-20	0.480	0.501	0.474	0.501	50.050	268
2023-07-19	0.499	0.502	0.477	0.502	50.159	555
2023-07-18	0.509	0.528	0.486	0.501	50.050	368
2023-07-17	0.540	0.540	0.485	0.501	50.050	3,144
2023-07-14	0.559	0.594	0.545	0.578	57.792	940
2023-07-13	0.517	0.559	0.495	0.559	55.883	213
2023-07-12	0.551	0.551	0.510	0.545	54.520	54
2023-07-11	0.544	0.570	0.502	0.570	56.974	746
2023-07-10	0.491	0.544	0.491	0.544	54.411	264
2023-07-07	0.518	0.518	0.479	0.517	51.685	158
2023-07-06	0.575	0.575	0.491	0.515	51.467	297
2023-07-05	0.544	0.545	0.544	0.545	54.520	28
2023-07-04	0.491	0.578	0.491	0.545	54.520	308
2023-07-03	0.589	0.589	0.523	0.586	58.609	644
2023-06-30	0.502	0.508	0.492	0.502	50.159	178
2023-06-29	0.502	0.528	0.485	0.527	52.667	485
2023-06-28	0.480	0.506	0.480	0.499	49.941	1,797
2023-06-27	0.518	0.521	0.473	0.497	49.723	1,605
2023-06-26	0.502	0.523	0.475	0.498	49.832	1,971
2023-06-22	0.521	0.523	0.486	0.523	52.339	562
2023-06-21	0.506	0.540	0.498	0.525	52.449	1,985
2023-06-20	0.548	0.551	0.498	0.533	53.321	2,655
2023-06-19	0.600	0.602	0.468	0.548	54.793	920
2023-06-16	0.635	0.635	0.594	0.597	59.700	36

← NewerPage 14 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.