Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.646	0.649	0.570	0.638	63.789	247
2023-03-15	0.581	0.646	0.581	0.646	64.607	101
2023-03-14	0.638	0.649	0.567	0.649	64.879	389
2023-03-13	0.641	0.641	0.494	0.638	63.789	836
2023-03-10	0.635	0.649	0.600	0.643	64.334	658
2023-03-09	0.624	0.638	0.600	0.635	63.516	1,034
2023-03-08	0.679	0.679	0.613	0.627	62.698	344
2023-03-07	0.583	0.594	0.578	0.594	59.427	505
2023-03-06	0.573	0.581	0.556	0.581	58.064	307
2023-03-03	0.556	0.597	0.545	0.545	54.520	167
2023-03-02	0.597	0.597	0.548	0.594	59.427	178
2023-03-01	0.551	0.578	0.548	0.578	57.792	749
2023-02-28	0.578	0.589	0.493	0.573	57.246	443
2023-02-27	0.573	0.578	0.567	0.578	57.792	250
2023-02-24	0.541	0.575	0.541	0.570	56.974	1,231
2023-02-23	0.567	0.575	0.544	0.575	57.519	712
2023-02-22	0.581	0.602	0.545	0.581	58.064	2,899
2023-02-21	0.564	0.613	0.556	0.613	61.335	1,397
2023-02-20	0.600	0.600	0.548	0.592	59.155	934
2023-02-17	0.592	0.682	0.583	0.627	62.698	2,240
2023-02-16	0.632	0.676	0.616	0.638	63.789	559
2023-02-15	0.679	0.679	0.589	0.638	63.789	1,618
2023-02-14	0.676	0.676	0.635	0.676	67.605	184
2023-02-13	0.652	0.679	0.643	0.676	67.605	618
2023-02-10	0.652	0.679	0.581	0.654	65.424	2,675
2023-02-09	0.679	0.679	0.654	0.679	67.878	30
2023-02-08	0.641	0.679	0.641	0.679	67.878	530
2023-02-07	0.684	0.684	0.682	0.682	68.150	223
2023-02-06	0.676	0.698	0.676	0.684	68.423	1,006
2023-02-03	0.665	0.676	0.632	0.676	67.605	1,067
2023-02-02	0.660	0.698	0.652	0.682	68.150	1,165
2023-02-01	0.679	0.687	0.605	0.684	68.423	4,624
2023-01-31	0.682	0.682	0.635	0.679	67.878	274
2023-01-30	0.690	0.690	0.619	0.690	68.968	318
2023-01-27	0.692	0.692	0.643	0.690	68.968	85
2023-01-26	0.698	0.698	0.646	0.679	67.878	745
2023-01-25	0.690	0.701	0.646	0.698	69.786	239
2023-01-24	0.766	0.766	0.671	0.709	70.876	4,550
2023-01-23	0.652	0.739	0.643	0.739	73.875	5,177
2023-01-20	0.608	0.657	0.597	0.654	65.424	893
2023-01-19	0.622	0.632	0.567	0.627	62.698	3,423
2023-01-18	0.573	0.638	0.573	0.632	63.244	4,237
2023-01-17	0.673	0.673	0.548	0.589	58.882	4,536
2023-01-16	0.540	0.654	0.508	0.654	65.424	708
2023-01-13	0.559	0.559	0.515	0.540	53.975	506
2023-01-12	0.553	0.559	0.540	0.540	53.975	541
2023-01-11	0.562	0.562	0.533	0.553	55.338	331
2023-01-10	0.545	0.559	0.527	0.559	55.883	51
2023-01-09	0.540	0.553	0.527	0.545	54.520	1,059
2023-01-05	0.545	0.548	0.508	0.544	54.411	798
2023-01-04	0.530	0.545	0.530	0.545	54.520	60
2023-01-03	0.540	0.556	0.518	0.530	52.994	323
2023-01-02	0.518	0.540	0.507	0.540	53.975	616
2022-12-30	0.533	0.545	0.453	0.544	54.411	1,265
2022-12-29	0.482	0.533	0.480	0.532	53.212	1,117
2022-12-28	0.516	0.519	0.516	0.518	51.794	963
2022-12-27	0.502	0.523	0.459	0.517	51.685	1,399
2022-12-23	0.521	0.523	0.465	0.523	52.339	264
2022-12-22	0.518	0.539	0.517	0.523	52.339	488
2022-12-21	0.564	0.567	0.518	0.518	51.794	801

← NewerPage 16 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.