Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.573	0.573	0.532	0.562	56.156	426
2023-06-14	0.535	0.564	0.532	0.564	56.429	1,493
2023-06-13	0.567	0.567	0.517	0.567	56.701	7
2023-06-12	0.567	0.567	0.548	0.562	56.156	77
2023-06-09	0.578	0.578	0.529	0.559	55.883	265
2023-06-08	0.578	0.578	0.530	0.564	56.429	39
2023-06-07	0.538	0.573	0.530	0.570	56.974	397
2023-06-05	0.542	0.553	0.516	0.537	53.648	2,442
2023-06-02	0.567	0.573	0.530	0.570	56.974	4,420
2023-06-01	0.570	0.570	0.531	0.556	55.611	36
2023-05-31	0.551	0.551	0.528	0.551	55.066	2,422
2023-05-30	0.578	0.578	0.551	0.551	55.066	25
2023-05-29	0.594	0.594	0.581	0.581	58.064	8
2023-05-26	0.592	0.592	0.532	0.556	55.611	565
2023-05-25	0.570	0.570	0.520	0.553	55.338	516
2023-05-24	0.538	0.556	0.533	0.556	55.611	3,534
2023-05-23	0.600	0.600	0.531	0.581	58.064	260
2023-05-22	0.600	0.600	0.538	0.567	56.701	94
2023-05-19	0.535	0.600	0.535	0.600	59.972	646
2023-05-17	0.573	0.602	0.534	0.602	60.245	922
2023-05-16	0.575	0.602	0.575	0.600	59.972	286
2023-05-15	0.602	0.605	0.573	0.602	60.245	125
2023-05-12	0.586	0.589	0.556	0.581	58.064	127
2023-05-11	0.545	0.592	0.537	0.589	58.882	815
2023-05-10	0.600	0.600	0.556	0.578	57.792	292
2023-05-09	0.600	0.624	0.559	0.600	59.972	97
2023-05-08	0.600	0.600	0.600	0.600	59.972	4
2023-05-05	0.594	0.600	0.583	0.600	59.972	129
2023-05-04	0.600	0.600	0.573	0.597	59.700	60
2023-05-03	0.600	0.624	0.578	0.613	61.335	480
2023-05-02	0.652	0.652	0.562	0.619	61.881	1,067
2023-04-28	0.589	0.624	0.562	0.613	61.335	411
2023-04-27	0.594	0.594	0.570	0.589	58.882	187
2023-04-26	0.589	0.594	0.567	0.594	59.427	336
2023-04-25	0.581	0.592	0.578	0.578	57.792	473
2023-04-24	0.592	0.592	0.551	0.586	58.609	613
2023-04-21	0.586	0.594	0.586	0.594	59.427	248
2023-04-20	0.643	0.643	0.583	0.602	60.245	1,037
2023-04-19	0.632	0.676	0.583	0.643	64.334	1,795
2023-04-18	0.605	0.676	0.581	0.592	59.155	1,188
2023-04-17	0.616	0.616	0.559	0.613	61.335	302
2023-04-14	0.613	0.616	0.548	0.616	61.608	3,846
2023-04-13	0.682	0.682	0.643	0.665	66.515	1,302
2023-04-12	0.671	0.682	0.643	0.682	68.150	2,443
2023-04-11	0.638	0.671	0.627	0.671	67.060	778
2023-04-06	0.619	0.638	0.619	0.638	63.789	2,001
2023-04-05	0.622	0.654	0.602	0.632	63.244	2,798
2023-04-04	0.597	0.622	0.567	0.622	62.153	532
2023-04-03	0.570	0.597	0.570	0.597	59.700	1,427
2023-03-31	0.583	0.600	0.578	0.600	59.972	61
2023-03-30	0.600	0.600	0.562	0.589	58.882	89
2023-03-29	0.602	0.602	0.570	0.600	59.972	104
2023-03-28	0.605	0.605	0.573	0.605	60.518	440
2023-03-27	0.605	0.611	0.570	0.600	59.972	356
2023-03-24	0.600	0.611	0.597	0.605	60.518	816
2023-03-23	0.570	0.602	0.559	0.600	59.972	618
2023-03-22	0.567	0.597	0.545	0.570	56.974	1,923
2023-03-21	0.619	0.619	0.589	0.594	59.427	128
2023-03-20	0.622	0.622	0.556	0.602	60.245	772
2023-03-17	0.575	0.638	0.573	0.622	62.153	1,683

← NewerPage 15 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.