Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.479	0.491	0.450	0.491	49.068	4,794
2022-04-05	0.495	0.533	0.463	0.482	48.196	13,344
2022-04-04	0.485	0.495	0.474	0.494	49.395	6,229
2022-04-01	0.506	0.507	0.481	0.485	48.523	1,193
2022-03-31	0.502	0.502	0.483	0.501	50.104	126
2022-03-30	0.484	0.502	0.484	0.502	50.159	5,249
2022-03-29	0.582	0.582	0.461	0.474	47.433	4,012
2022-03-28	0.474	0.474	0.453	0.471	47.106	1,389
2022-03-25	0.490	0.490	0.474	0.490	49.014	451
2022-03-24	0.491	0.491	0.479	0.483	48.305	2,770
2022-03-23	0.483	0.491	0.471	0.491	49.068	3,221
2022-03-22	0.485	0.491	0.450	0.491	49.068	2,686
2022-03-21	0.496	0.496	0.474	0.474	47.433	12,188
2022-03-18	0.474	0.479	0.474	0.479	47.923	5,145
2022-03-17	0.474	0.474	0.461	0.474	47.433	2,244
2022-03-16	0.474	0.474	0.474	0.474	47.378	759
2022-03-15	0.473	0.474	0.473	0.474	47.378	1,903
2022-03-14	0.474	0.474	0.453	0.467	46.724	518
2022-03-11	0.473	0.474	0.453	0.474	47.378	621
2022-03-10	0.474	0.474	0.474	0.474	47.378	71
2022-03-09	0.472	0.473	0.463	0.473	47.269	531
2022-03-08	0.472	0.473	0.435	0.473	47.269	4,617
2022-03-07	0.472	0.472	0.472	0.472	47.215	62
2022-03-04	0.426	0.471	0.411	0.468	46.833	1,594
2022-03-03	0.473	0.473	0.426	0.472	47.160	2,229
2022-03-02	0.485	0.485	0.403	0.458	45.797	1,906
2022-03-01	0.463	0.474	0.444	0.474	47.378	716
2022-02-28	0.493	0.496	0.436	0.463	46.288	3,675
2022-02-25	0.435	0.496	0.409	0.493	49.341	6,610
2022-02-24	0.436	0.436	0.388	0.436	43.562	4,742
2022-02-23	0.427	0.504	0.427	0.453	45.252	6,811
2022-02-22	0.403	0.429	0.387	0.429	42.853	6,601
2022-02-21	0.429	0.429	0.390	0.403	40.345	9,386
2022-02-18	0.436	0.436	0.398	0.409	40.890	7,394
2022-02-17	0.457	0.511	0.421	0.442	44.161	10,591
2022-02-16	0.457	0.457	0.438	0.457	45.743	3,569
2022-02-15	0.469	0.469	0.442	0.455	45.524	1,186
2022-02-14	0.474	0.474	0.453	0.469	46.887	478
2022-02-11	0.493	0.493	0.455	0.476	47.596	8,830
2022-02-10	0.494	0.494	0.491	0.493	49.286	2,013
2022-02-09	0.499	0.499	0.483	0.494	49.395	1,644
2022-02-08	0.480	0.501	0.480	0.499	49.941	3,670
2022-02-07	0.504	0.504	0.478	0.481	48.141	4,762
2022-02-04	0.527	0.527	0.491	0.506	50.595	5,393
2022-02-03	0.518	0.540	0.486	0.527	52.721	5,826
2022-02-02	0.509	0.523	0.491	0.523	52.339	1,468
2022-02-01	0.528	0.528	0.486	0.511	51.140	2,630
2022-01-31	0.469	0.578	0.469	0.528	52.776	5,830
2022-01-28	0.489	0.491	0.462	0.478	47.814	394
2022-01-27	0.491	0.493	0.461	0.480	47.978	5,257
2022-01-26	0.472	0.500	0.471	0.500	49.995	3,397
2022-01-25	0.490	0.490	0.459	0.472	47.160	1,563
2022-01-24	0.518	0.518	0.466	0.484	48.360	1,798
2022-01-21	0.478	0.555	0.458	0.502	50.159	5,765
2022-01-20	0.469	0.486	0.459	0.478	47.760	7,484
2022-01-19	0.469	0.605	0.458	0.485	48.523	37,644
2022-01-18	0.507	0.507	0.442	0.491	49.123	2,870
2022-01-17	0.538	0.538	0.496	0.500	49.995	5,579
2022-01-14	0.541	0.541	0.523	0.538	53.812	4,930
2022-01-13	0.542	0.542	0.519	0.541	54.139	3,299

← NewerPage 20 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.