Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.496	0.532	0.413	0.532	53.212	501
2022-09-27	0.513	0.513	0.433	0.501	50.050	1,220
2022-09-26	0.431	0.533	0.425	0.515	51.467	1,136
2022-09-23	0.409	0.453	0.409	0.425	42.526	1,743
2022-09-22	0.376	0.442	0.369	0.439	43.943	3,893
2022-09-21	0.376	0.431	0.376	0.431	43.071	246
2022-09-20	0.431	0.431	0.381	0.413	41.326	1,117
2022-09-19	0.447	0.447	0.365	0.443	44.270	512
2022-09-16	0.426	0.447	0.415	0.447	44.707	1,603
2022-09-15	0.425	0.447	0.392	0.447	44.707	1,625
2022-09-14	0.386	0.447	0.333	0.426	42.635	3,414
2022-09-13	0.446	0.447	0.386	0.386	38.600	381
2022-09-12	0.453	0.453	0.376	0.447	44.707	335
2022-09-09	0.426	0.430	0.350	0.430	42.962	1,073
2022-09-08	0.435	0.435	0.347	0.406	40.563	1,142
2022-09-07	0.435	0.435	0.435	0.435	43.507	0
2022-09-06	0.410	0.433	0.395	0.430	42.962	690
2022-09-05	0.436	0.436	0.377	0.434	43.398	981
2022-09-02	0.436	0.436	0.430	0.436	43.616	376
2022-09-01	0.430	0.431	0.430	0.431	43.071	2,222
2022-08-31	0.431	0.431	0.356	0.431	43.071	1,676
2022-08-30	0.435	0.436	0.420	0.431	43.071	576
2022-08-29	0.431	0.436	0.421	0.436	43.616	214
2022-08-26	0.433	0.447	0.429	0.447	44.707	403
2022-08-25	0.446	0.447	0.418	0.447	44.707	1,284
2022-08-24	0.427	0.447	0.427	0.447	44.707	1,443
2022-08-23	0.480	0.522	0.393	0.495	49.504	441
2022-08-22	0.511	0.511	0.480	0.480	47.978	4,013
2022-08-19	0.507	0.511	0.474	0.511	51.140	1,496
2022-08-18	0.502	0.511	0.478	0.511	51.140	4,504
2022-08-17	0.491	0.501	0.465	0.491	49.068	1,983
2022-08-16	0.461	0.520	0.442	0.490	48.959	2,685
2022-08-15	0.441	0.446	0.399	0.429	42.853	4,037
2022-08-12	0.445	0.465	0.411	0.465	46.451	1,187
2022-08-11	0.441	0.444	0.421	0.444	44.380	847
2022-08-10	0.445	0.447	0.413	0.445	44.489	607
2022-08-09	0.436	0.446	0.403	0.441	44.052	784
2022-08-08	0.425	0.447	0.417	0.436	43.616	1,877
2022-08-05	0.384	0.434	0.383	0.434	43.398	3,561
2022-08-04	0.436	0.441	0.399	0.438	43.834	2,144
2022-08-03	0.462	0.468	0.351	0.436	43.616	5,811
2022-08-02	0.436	0.491	0.436	0.462	46.233	2,261
2022-08-01	0.490	0.497	0.456	0.496	49.613	426
2022-07-29	0.483	0.503	0.453	0.490	48.959	1,494
2022-07-28	0.469	0.484	0.447	0.484	48.414	858
2022-07-27	0.484	0.484	0.454	0.467	46.669	215
2022-07-26	0.455	0.485	0.445	0.484	48.414	1,353
2022-07-25	0.483	0.483	0.443	0.483	48.305	2,256
2022-07-22	0.484	0.485	0.441	0.469	46.887	712
2022-07-21	0.470	0.480	0.437	0.479	47.869	698
2022-07-20	0.455	0.474	0.419	0.470	46.997	5,227
2022-07-19	0.480	0.480	0.442	0.470	46.997	1,835
2022-07-18	0.523	0.528	0.444	0.480	47.978	1,684
2022-07-15	0.529	0.540	0.469	0.518	51.794	179
2022-07-14	0.515	0.540	0.437	0.539	53.866	934
2022-07-13	0.513	0.517	0.470	0.515	51.467	34
2022-07-12	0.553	0.553	0.470	0.513	51.249	1,142
2022-07-11	0.506	0.553	0.469	0.553	55.338	512
2022-07-08	0.539	0.539	0.418	0.506	50.595	531
2022-07-07	0.455	0.539	0.375	0.539	53.866	662

← NewerPage 18 of 21 · 1,257 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.