Annexin Pharmaceuticals AB (publ) (STO:ANNX)
Sweden · Delayed Price · Currency is SEK 13.90
+1.00 (7.75%)
At close: Mar 27, 2026
STO:ANNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.60 | 13.90 | 12.60 | 13.90 | 13.90 | 7.75% | 3,283 |
| Mar 26, 2026 | 13.10 | 13.10 | 12.30 | 12.90 | 12.90 | -3.73% | 3,286 |
| Mar 25, 2026 | 13.20 | 13.50 | 12.80 | 13.40 | 13.40 | 1.52% | 6,120 |
| Mar 24, 2026 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | -2.22% | 8,293 |
| Mar 23, 2026 | 14.00 | 14.00 | 13.20 | 13.50 | 13.50 | -3.57% | 8,899 |
| Mar 20, 2026 | 14.30 | 14.70 | 13.50 | 14.00 | 14.00 | -3.45% | 5,845 |
| Mar 19, 2026 | 14.90 | 15.20 | 14.50 | 14.50 | 14.50 | -3.33% | 2,442 |
| Mar 18, 2026 | 15.00 | 15.60 | 15.00 | 15.00 | 15.00 | -3.23% | 6,116 |
| Mar 17, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 1,507 |
| Mar 16, 2026 | 14.70 | 15.10 | 14.70 | 15.00 | 15.00 | 2.04% | 17 |
| Mar 13, 2026 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | 1.38% | 2,513 |
| Mar 12, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.69% | 393 |
| Mar 11, 2026 | 14.50 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 1,204 |
| Mar 10, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 2.08% | 747 |
| Mar 9, 2026 | 14.30 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | 3,532 |
| Mar 6, 2026 | 14.50 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 4,896 |
| Mar 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1,170 |
| Mar 4, 2026 | 14.00 | 14.60 | 14.00 | 14.30 | 14.30 | -1.38% | 3,840 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.10 | 14.50 | 14.50 | -0.68% | 4,829 |
| Mar 2, 2026 | 16.00 | 16.00 | 14.50 | 14.60 | 14.60 | -6.41% | 6,053 |
| Feb 27, 2026 | 15.90 | 15.90 | 15.10 | 15.60 | 15.60 | -1.89% | 6,086 |
| Feb 26, 2026 | 16.60 | 16.90 | 15.10 | 15.90 | 15.90 | -7.56% | 3,966 |
| Feb 25, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 4.24% | 202 |
| Feb 24, 2026 | 18.70 | 18.70 | 16.20 | 16.50 | 16.50 | -11.29% | 3,660 |
| Feb 23, 2026 | 20.00 | 20.40 | 18.60 | 18.60 | 18.60 | -6.06% | 1,989 |
| Feb 20, 2026 | 19.60 | 20.40 | 19.50 | 19.80 | 19.80 | -1.00% | 2,617 |
| Feb 19, 2026 | 22.40 | 23.60 | 20.00 | 20.00 | 20.00 | -10.71% | 14,055 |
| Feb 18, 2026 | 16.80 | 22.40 | 16.80 | 22.40 | 22.40 | 33.33% | 21,849 |
| Feb 17, 2026 | 15.30 | 19.10 | 15.30 | 16.80 | 16.80 | 10.53% | 14,892 |
| Feb 16, 2026 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 6.29% | 7,409 |
| Feb 13, 2026 | 14.60 | 14.60 | 13.40 | 14.30 | 14.30 | -2.05% | 4,466 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.10 | 14.60 | 14.60 | 1.39% | 183 |
| Feb 11, 2026 | 15.30 | 15.30 | 14.00 | 14.40 | 14.40 | -3.36% | 9,723 |
| Feb 10, 2026 | 15.10 | 15.90 | 14.70 | 14.90 | 14.90 | 1.36% | 11,506 |
| Feb 9, 2026 | 15.90 | 16.00 | 14.70 | 14.70 | 14.70 | -7.55% | 10,146 |
| Feb 6, 2026 | 15.00 | 16.00 | 14.10 | 15.90 | 15.90 | 3.25% | 6,246 |
| Feb 5, 2026 | 16.00 | 16.30 | 15.00 | 15.40 | 15.40 | -5.52% | 5,538 |
| Feb 4, 2026 | 13.80 | 16.60 | 13.80 | 16.30 | 16.30 | 14.79% | 18,512 |
| Feb 3, 2026 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | -0.70% | 2,627 |
| Feb 2, 2026 | 14.20 | 14.30 | 13.80 | 14.30 | 14.30 | -2.72% | 1,281 |
| Jan 30, 2026 | 14.20 | 14.70 | 13.50 | 14.70 | 14.70 | 2.80% | 4,932 |
| Jan 29, 2026 | 14.80 | 15.30 | 13.80 | 14.30 | 14.30 | -8.33% | 18,400 |
| Jan 28, 2026 | 16.00 | 16.10 | 14.70 | 15.60 | 15.60 | -3.11% | 17,964 |
| Jan 27, 2026 | 16.00 | 16.10 | 15.50 | 16.10 | 16.10 | 0.63% | 3,591 |
| Jan 26, 2026 | 16.20 | 16.20 | 15.70 | 16.00 | 16.00 | 1.91% | 2,576 |
| Jan 23, 2026 | 16.20 | 16.20 | 15.00 | 15.70 | 15.70 | -3.09% | 953 |
| Jan 22, 2026 | 16.30 | 16.90 | 15.60 | 16.20 | 16.20 | -6.36% | 1,430 |
| Jan 21, 2026 | 17.60 | 17.60 | 16.30 | 17.30 | 17.30 | -1.70% | 3,175 |
| Jan 20, 2026 | 16.30 | 17.90 | 16.30 | 17.60 | 17.60 | 7.98% | 8,121 |
| Jan 19, 2026 | 16.20 | 17.80 | 16.20 | 16.30 | 16.30 | -8.94% | 647 |