Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.539	0.545	0.534	0.534	53.430	184
2022-12-19	0.573	0.578	0.502	0.534	53.430	1,130
2022-12-16	0.575	0.575	0.545	0.575	57.519	389
2022-12-15	0.575	0.575	0.481	0.573	57.246	766
2022-12-14	0.447	0.573	0.447	0.573	57.246	616
2022-12-13	0.573	0.573	0.540	0.573	57.246	3,962
2022-12-12	0.570	0.570	0.570	0.570	56.974	1
2022-12-09	0.578	0.578	0.525	0.578	57.792	65
2022-12-08	0.573	0.578	0.573	0.578	57.792	176
2022-12-07	0.573	0.573	0.503	0.573	57.246	4,118
2022-12-06	0.562	0.570	0.562	0.570	56.974	204
2022-12-05	0.479	0.570	0.479	0.570	56.974	258
2022-12-02	0.551	0.553	0.545	0.553	55.338	66
2022-12-01	0.551	0.573	0.531	0.573	57.246	480
2022-11-30	0.545	0.545	0.531	0.544	54.411	317
2022-11-29	0.564	0.567	0.531	0.567	56.701	248
2022-11-28	0.562	0.567	0.545	0.564	56.429	721
2022-11-25	0.562	0.562	0.529	0.562	56.156	536
2022-11-24	0.559	0.559	0.514	0.559	55.883	703
2022-11-23	0.539	0.556	0.493	0.556	55.611	660
2022-11-22	0.484	0.539	0.484	0.539	53.866	323
2022-11-21	0.532	0.553	0.504	0.553	55.338	971
2022-11-18	0.545	0.559	0.491	0.532	53.212	992
2022-11-17	0.527	0.556	0.521	0.545	54.520	629
2022-11-16	0.543	0.543	0.518	0.527	52.667	443
2022-11-15	0.652	0.652	0.503	0.551	55.066	617
2022-11-14	0.518	0.600	0.508	0.556	55.611	1,058
2022-11-11	0.507	0.518	0.507	0.518	51.794	1,323
2022-11-10	0.502	0.507	0.501	0.507	50.704	211
2022-11-09	0.507	0.507	0.468	0.502	50.159	196
2022-11-08	0.484	0.511	0.479	0.507	50.704	848
2022-11-07	0.510	0.510	0.461	0.491	49.068	1,204
2022-11-04	0.513	0.513	0.480	0.511	51.140	124
2022-11-03	0.518	0.518	0.456	0.513	51.249	2,004
2022-11-02	0.507	0.507	0.465	0.506	50.595	1,448
2022-11-01	0.532	0.532	0.479	0.522	52.230	2,449
2022-10-31	0.474	0.503	0.474	0.503	50.268	707
2022-10-28	0.480	0.480	0.455	0.474	47.433	96
2022-10-27	0.480	0.480	0.463	0.480	47.978	338
2022-10-26	0.463	0.480	0.463	0.480	47.978	532
2022-10-25	0.474	0.480	0.448	0.480	47.978	293
2022-10-24	0.439	0.490	0.439	0.478	47.760	405
2022-10-21	0.483	0.483	0.463	0.477	47.651	20
2022-10-20	0.458	0.479	0.458	0.479	47.869	98
2022-10-19	0.460	0.534	0.460	0.495	49.504	603
2022-10-18	0.485	0.491	0.474	0.491	49.068	149
2022-10-17	0.485	0.511	0.485	0.485	48.523	82
2022-10-14	0.454	0.479	0.454	0.479	47.869	169
2022-10-13	0.478	0.480	0.478	0.480	47.978	30
2022-10-12	0.480	0.480	0.438	0.480	47.978	20
2022-10-11	0.479	0.479	0.436	0.474	47.433	301
2022-10-10	0.383	0.507	0.383	0.479	47.869	654
2022-10-07	0.508	0.509	0.508	0.509	50.922	167
2022-10-06	0.491	0.513	0.419	0.510	51.031	557
2022-10-05	0.501	0.513	0.463	0.510	51.031	2,045
2022-10-04	0.501	0.501	0.482	0.485	48.523	1,078
2022-10-03	0.462	0.548	0.431	0.487	48.741	1,095
2022-09-30	0.409	0.467	0.409	0.463	46.342	1,467
2022-09-29	0.534	0.534	0.408	0.482	48.196	1,309
2022-09-28	0.496	0.532	0.413	0.532	53.212	501

← NewerPage 17 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.