Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.455	0.496	0.455	0.471	47.132	136
2024-11-13	0.529	0.529	0.446	0.472	47.228	597
2024-11-12	0.466	0.531	0.462	0.498	49.825	2,370
2024-11-11	0.467	0.468	0.444	0.462	46.170	1,998
2024-11-08	0.457	0.479	0.453	0.468	46.747	759
2024-11-07	0.454	0.487	0.453	0.481	48.093	2,110
2024-11-06	0.481	0.487	0.461	0.468	46.747	997
2024-11-05	0.483	0.485	0.483	0.485	48.478	84
2024-11-04	0.481	0.496	0.481	0.481	48.093	200
2024-11-01	0.500	0.510	0.475	0.496	49.632	1,279
2024-10-31	0.493	0.531	0.462	0.516	51.556	1,636
2024-10-30	0.504	0.504	0.473	0.491	49.055	753
2024-10-29	0.541	0.541	0.481	0.504	50.402	2,453
2024-10-28	0.502	0.541	0.464	0.541	54.057	3,094
2024-10-25	0.498	0.502	0.455	0.502	50.210	1,516
2024-10-24	0.461	0.494	0.420	0.458	45.785	3,935
2024-10-23	0.456	0.481	0.455	0.461	46.074	765
2024-10-22	0.480	0.480	0.479	0.479	47.901	14
2024-10-21	0.447	0.480	0.447	0.478	47.805	2,606
2024-10-18	0.480	0.487	0.480	0.481	48.093	1,002
2024-10-17	0.541	0.541	0.444	0.480	47.997	3,447
2024-10-16	0.481	0.508	0.471	0.491	49.055	1,542
2024-10-15	0.544	0.544	0.473	0.481	48.093	3,054
2024-10-14	0.493	0.531	0.480	0.512	51.171	471
2024-10-11	0.506	0.508	0.477	0.494	49.440	2,210
2024-10-10	0.541	0.541	0.489	0.510	50.979	1,489
2024-10-09	0.556	0.556	0.506	0.516	51.556	1,094
2024-10-08	0.562	0.562	0.510	0.512	51.171	110
2024-10-07	0.548	0.569	0.512	0.525	52.518	2,324
2024-10-04	0.566	0.566	0.500	0.544	54.442	483
2024-10-03	0.506	0.552	0.483	0.539	53.865	452
2024-10-02	0.527	0.527	0.494	0.508	50.787	436
2024-10-01	0.554	0.554	0.514	0.529	52.903	507
2024-09-30	0.571	0.571	0.516	0.554	55.404	265
2024-09-27	0.598	0.610	0.504	0.543	54.249	1,122
2024-09-26	0.556	0.602	0.502	0.573	57.327	4,195
2024-09-25	0.556	0.558	0.437	0.544	54.442	568
2024-09-24	0.483	0.575	0.483	0.552	55.211	488
2024-09-23	0.577	0.594	0.514	0.543	54.249	1,564
2024-09-20	0.556	0.556	0.510	0.525	52.518	2,086
2024-09-19	0.550	0.579	0.478	0.556	55.596	5,553
2024-09-18	0.535	0.573	0.510	0.550	55.019	2,536
2024-09-17	0.548	0.602	0.529	0.539	53.865	5,225
2024-09-16	0.575	0.575	0.518	0.548	54.827	2,097
2024-09-13	0.443	0.593	0.443	0.558	55.788	8,718
2024-09-12	0.445	0.483	0.445	0.477	47.709	10,226
2024-09-11	0.468	0.483	0.413	0.444	44.438	13,636
2024-09-10	0.470	0.500	0.451	0.475	47.516	6,914
2024-09-09	0.485	0.485	0.433	0.458	45.785	12,713
2024-09-06	0.521	0.521	0.467	0.493	49.248	2,809
2024-09-05	0.521	0.521	0.471	0.502	50.210	1,749
2024-09-04	0.510	0.523	0.483	0.510	50.979	1,420
2024-09-03	0.516	0.519	0.487	0.494	49.440	3,322
2024-09-02	0.577	0.577	0.489	0.519	51.941	3,893
2024-08-30	0.527	0.543	0.500	0.533	53.288	6,745
2024-08-29	0.502	0.544	0.481	0.529	52.903	7,516
2024-08-28	0.562	0.562	0.500	0.500	50.017	12,367
2024-08-27	0.587	0.623	0.518	0.581	58.097	13,823
2024-08-26	0.596	0.610	0.560	0.585	58.482	4,764
2024-08-23	0.687	0.687	0.577	0.591	59.059	14,766

← NewerPage 9 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.