Annexin Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.539	0.543	0.519	0.542	54.193	295
2022-01-11	0.534	0.539	0.519	0.539	53.921	384
2022-01-10	0.519	0.541	0.512	0.534	53.430	640
2022-01-07	0.545	0.545	0.526	0.543	54.248	2,004
2022-01-05	0.545	0.545	0.532	0.545	54.520	3,370
2022-01-04	0.551	0.554	0.526	0.528	52.776	4,406
2022-01-03	0.563	0.567	0.531	0.554	55.393	7,038
2021-12-30	0.546	0.552	0.529	0.545	54.520	5,774
2021-12-29	0.545	0.558	0.521	0.546	54.629	10,242
2021-12-28	0.575	0.575	0.536	0.556	55.611	7,808
2021-12-27	0.540	0.583	0.529	0.575	57.464	8,945
2021-12-23	0.540	0.541	0.510	0.541	54.139	4,098
2021-12-22	0.513	0.545	0.499	0.533	53.266	28,271
2021-12-21	0.545	0.571	0.518	0.553	55.284	4,239
2021-12-20	0.627	0.627	0.526	0.545	54.466	2,015
2021-12-17	0.533	0.545	0.533	0.545	54.466	1,626
2021-12-16	0.561	0.561	0.516	0.533	53.266	1,871
2021-12-15	0.535	0.545	0.526	0.545	54.466	5,000
2021-12-14	0.551	0.561	0.533	0.543	54.248	2,070
2021-12-13	0.567	0.593	0.522	0.561	56.047	5,774
2021-12-10	0.569	0.569	0.541	0.568	56.810	1,551
2021-12-09	0.555	0.573	0.529	0.570	57.028	9,689
2021-12-08	0.562	0.562	0.492	0.556	55.611	11,365
2021-12-07	0.571	0.574	0.490	0.565	56.483	17,220
2021-12-06	0.611	0.611	0.518	0.557	55.720	5,747
2021-12-03	0.595	0.636	0.589	0.615	61.499	5,095
2021-12-02	0.648	0.648	0.589	0.644	64.443	5,498
2021-12-01	0.622	0.649	0.600	0.648	64.770	2,957
2021-11-30	0.615	0.651	0.589	0.622	62.153	4,885
2021-11-29	0.631	0.631	0.616	0.627	62.698	1,025
2021-11-26	0.687	0.687	0.591	0.631	63.135	17,004
2021-11-25	0.635	0.708	0.635	0.687	68.696	845
2021-11-24	0.698	0.698	0.607	0.642	64.225	1,925
2021-11-23	0.725	0.725	0.622	0.703	70.331	5,427
2021-11-22	0.688	0.790	0.687	0.692	69.241	2,358
2021-11-19	0.709	0.709	0.674	0.691	69.132	7,761
2021-11-18	0.796	0.796	0.692	0.726	72.621	5,149
2021-11-17	0.709	0.790	0.667	0.790	78.945	5,944
2021-11-16	0.790	0.792	0.691	0.742	74.148	6,929
2021-11-15	0.807	0.812	0.725	0.785	78.509	7,864
2021-11-12	0.747	0.883	0.747	0.818	81.780	11,514
2021-11-11	0.697	0.762	0.697	0.725	72.512	4,536
2021-11-10	0.696	0.698	0.682	0.697	69.677	1,748
2021-11-09	0.696	0.696	0.677	0.696	69.568	1,205
2021-11-08	0.682	0.697	0.668	0.696	69.568	3,144
2021-11-05	0.696	0.696	0.673	0.691	69.132	832
2021-11-04	0.676	0.696	0.654	0.696	69.568	4,164
2021-11-03	0.709	0.709	0.677	0.690	69.023	2,670
2021-11-02	0.694	0.703	0.663	0.682	68.150	8,679
2021-11-01	0.677	0.692	0.660	0.692	69.241	3,907
2021-10-29	0.709	0.719	0.676	0.680	68.041	1,872
2021-10-28	0.691	0.709	0.679	0.709	70.876	524
2021-10-27	0.678	0.703	0.676	0.691	69.132	515
2021-10-26	0.736	0.736	0.676	0.701	70.113	2,287
2021-10-25	0.689	0.752	0.682	0.736	73.602	2,639
2021-10-22	0.687	0.701	0.671	0.692	69.241	4,276

← NewerPage 21 of 21 · 1,256 trading days

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.