Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.455	0.456	0.425	0.454	45.361	1,573
2022-07-05	0.456	0.463	0.414	0.425	42.526	775
2022-07-04	0.472	0.472	0.436	0.456	45.579	1,023
2022-07-01	0.463	0.474	0.444	0.472	47.215	371
2022-06-30	0.480	0.480	0.433	0.454	45.361	1,038
2022-06-29	0.490	0.490	0.414	0.480	47.978	252
2022-06-28	0.449	0.483	0.448	0.483	48.305	189
2022-06-27	0.495	0.495	0.454	0.492	49.177	286
2022-06-23	0.458	0.484	0.442	0.484	48.414	398
2022-06-22	0.506	0.506	0.458	0.472	47.215	1,181
2022-06-21	0.490	0.491	0.490	0.491	49.068	285
2022-06-20	0.513	0.513	0.432	0.479	47.869	467
2022-06-17	0.445	0.528	0.436	0.528	52.776	2,148
2022-06-16	0.483	0.485	0.425	0.447	44.707	656
2022-06-15	0.433	0.490	0.411	0.483	48.305	2,437
2022-06-14	0.545	0.545	0.370	0.435	43.507	3,555
2022-06-13	0.545	0.545	0.518	0.545	54.520	2,299
2022-06-10	0.511	0.562	0.495	0.562	56.156	2,946
2022-06-09	0.502	0.518	0.436	0.518	51.794	3,867
2022-06-08	0.491	0.502	0.436	0.502	50.159	281
2022-06-07	0.491	0.491	0.397	0.491	49.068	270
2022-06-03	0.480	0.491	0.469	0.491	49.068	1,076
2022-06-02	0.457	0.491	0.432	0.480	47.978	347
2022-06-01	0.447	0.457	0.419	0.457	45.688	188
2022-05-31	0.425	0.456	0.425	0.447	44.707	2,083
2022-05-30	0.414	0.435	0.409	0.435	43.507	1,795
2022-05-27	0.402	0.414	0.398	0.414	41.435	1,586
2022-05-25	0.389	0.402	0.389	0.402	40.236	487
2022-05-24	0.436	0.436	0.382	0.403	40.345	904
2022-05-23	0.402	0.424	0.389	0.424	42.417	950
2022-05-20	0.403	0.403	0.360	0.403	40.345	8,725
2022-05-19	0.403	0.403	0.382	0.403	40.345	1,560
2022-05-18	0.359	0.387	0.359	0.387	38.709	10,833
2022-05-17	0.364	0.376	0.364	0.375	37.510	2,611
2022-05-16	0.365	0.377	0.354	0.376	37.619	20,225
2022-05-13	0.392	0.436	0.329	0.402	40.236	2,089
2022-05-12	0.409	0.409	0.409	0.409	40.890	68
2022-05-11	0.421	0.422	0.382	0.408	40.781	1,588
2022-05-10	0.412	0.412	0.332	0.412	41.217	500
2022-05-09	0.436	0.436	0.387	0.433	43.289	1,653
2022-05-06	0.436	0.436	0.409	0.436	43.616	877
2022-05-05	0.435	0.436	0.333	0.436	43.616	643
2022-05-04	0.436	0.436	0.419	0.435	43.507	815
2022-05-03	0.436	0.436	0.436	0.436	43.616	398
2022-05-02	0.415	0.436	0.345	0.436	43.616	3,490
2022-04-29	0.415	0.415	0.415	0.415	41.544	52
2022-04-28	0.408	0.429	0.357	0.429	42.853	630
2022-04-27	0.430	0.430	0.332	0.429	42.853	2,375
2022-04-26	0.420	0.430	0.419	0.430	42.962	246
2022-04-25	0.434	0.434	0.430	0.430	42.962	61
2022-04-22	0.430	0.435	0.425	0.435	43.507	743
2022-04-21	0.437	0.460	0.395	0.430	42.962	2,391
2022-04-20	0.462	0.463	0.444	0.448	44.816	542
2022-04-19	0.462	0.463	0.462	0.463	46.342	185
2022-04-14	0.465	0.465	0.437	0.456	45.579	921
2022-04-13	0.410	0.465	0.410	0.465	46.451	177
2022-04-12	0.475	0.475	0.436	0.463	46.342	4,515
2022-04-11	0.489	0.490	0.471	0.490	48.959	371
2022-04-08	0.491	0.493	0.467	0.490	48.959	2,009
2022-04-07	0.507	0.532	0.467	0.491	49.068	2,262

← NewerPage 19 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.