Annexin Pharmaceuticals AB (publ) (STO:ANNX)
Sweden · Delayed Price · Currency is SEK 12.95
-0.30 (-2.26%)
Sep 4, 2026, 12:58 PM CET
STO:ANNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.05 | 13.25 | 12.80 | 13.25 | 13.25 | -2.21% | 4,505 |
| Sep 2, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.88% | 60 |
| Sep 1, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | -0.37% | 1,895 |
| Aug 31, 2026 | 13.70 | 13.70 | 13.30 | 13.35 | 13.35 | 0.38% | 466 |
| Aug 28, 2026 | 13.10 | 13.45 | 13.10 | 13.30 | 13.30 | 1.14% | 10,912 |
| Aug 27, 2026 | 13.75 | 13.75 | 13.00 | 13.15 | 13.15 | -3.66% | 17,530 |
| Aug 26, 2026 | 13.80 | 14.15 | 13.30 | 13.65 | 13.65 | 0.37% | 10,793 |
| Aug 25, 2026 | 13.30 | 13.70 | 13.25 | 13.60 | 13.60 | 3.03% | 19,580 |
| Aug 24, 2026 | 13.20 | 13.60 | 13.05 | 13.20 | 13.20 | - | 7,313 |
| Aug 21, 2026 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 1,212 |
| Aug 20, 2026 | 13.40 | 14.00 | 12.60 | 12.80 | 12.80 | -3.76% | 12,679 |
| Aug 19, 2026 | 13.20 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 1,656 |
| Aug 18, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 2.33% | 8,926 |
| Aug 17, 2026 | 12.55 | 13.30 | 12.55 | 12.90 | 12.90 | 2.79% | 17,165 |
| Aug 14, 2026 | 12.75 | 12.75 | 12.40 | 12.55 | 12.55 | - | 7,665 |
| Aug 13, 2026 | 12.80 | 12.80 | 12.40 | 12.55 | 12.55 | -1.95% | 20,023 |
| Aug 12, 2026 | 12.60 | 12.80 | 12.55 | 12.80 | 12.80 | -1.54% | 3,110 |
| Aug 11, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 6.12% | 10,165 |
| Aug 10, 2026 | 12.60 | 12.65 | 12.25 | 12.25 | 12.25 | -3.16% | 4,331 |
| Aug 7, 2026 | 12.65 | 12.65 | 12.30 | 12.65 | 12.65 | 2.85% | 1,513 |
| Aug 6, 2026 | 12.60 | 12.65 | 12.25 | 12.30 | 12.30 | -1.99% | 2,123 |
| Aug 5, 2026 | 12.50 | 12.55 | 12.40 | 12.55 | 12.55 | 0.40% | 598 |
| Aug 4, 2026 | 12.05 | 12.55 | 12.05 | 12.50 | 12.50 | 3.73% | 2,969 |
| Aug 3, 2026 | 12.05 | 12.20 | 11.45 | 12.05 | 12.05 | -1.63% | 15,654 |
| Jul 31, 2026 | 12.65 | 12.65 | 12.20 | 12.25 | 12.25 | -5.77% | 5,991 |
| Jul 30, 2026 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 2.36% | 441 |
| Jul 29, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 1.60% | 714 |
| Jul 28, 2026 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 1.21% | 878 |
| Jul 27, 2026 | 12.05 | 12.40 | 12.05 | 12.35 | 12.35 | - | 8,980 |
| Jul 24, 2026 | 12.20 | 12.70 | 12.10 | 12.35 | 12.35 | -1.20% | 4,542 |
| Jul 23, 2026 | 12.65 | 12.70 | 11.95 | 12.50 | 12.50 | 1.63% | 8,002 |
| Jul 22, 2026 | 12.25 | 12.60 | 12.15 | 12.30 | 12.30 | -1.60% | 3,425 |
| Jul 21, 2026 | 12.10 | 13.10 | 12.10 | 12.50 | 12.50 | 2.46% | 24,844 |
| Jul 20, 2026 | 12.45 | 12.50 | 11.95 | 12.20 | 12.20 | -5.79% | 13,956 |
| Jul 17, 2026 | 13.00 | 13.00 | 12.70 | 12.95 | 12.95 | -0.38% | 178 |
| Jul 16, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 264 |
| Jul 15, 2026 | 12.95 | 12.95 | 12.65 | 12.95 | 12.95 | 2.37% | 1,063 |
| Jul 14, 2026 | 12.85 | 12.90 | 12.65 | 12.65 | 12.65 | -1.56% | 7,107 |
| Jul 13, 2026 | 13.00 | 13.25 | 12.85 | 12.85 | 12.85 | -0.39% | 2,149 |
| Jul 10, 2026 | 13.15 | 13.15 | 12.45 | 12.90 | 12.90 | -1.90% | 4,875 |
| Jul 9, 2026 | 12.90 | 13.15 | 12.75 | 13.15 | 13.15 | 3.14% | 3,443 |
| Jul 8, 2026 | 12.05 | 13.10 | 12.05 | 12.75 | 12.75 | 3.66% | 9,709 |
| Jul 7, 2026 | 12.50 | 12.50 | 11.90 | 12.30 | 12.30 | -1.20% | 18,780 |
| Jul 6, 2026 | 12.80 | 12.90 | 12.35 | 12.45 | 12.45 | -4.23% | 11,788 |
| Jul 3, 2026 | 12.50 | 13.10 | 11.95 | 13.00 | 13.00 | 4.00% | 17,991 |
| Jul 2, 2026 | 12.30 | 12.50 | 11.90 | 12.50 | 12.50 | 3.73% | 20,221 |
| Jul 1, 2026 | 12.20 | 12.20 | 11.90 | 12.05 | 12.05 | - | 6,907 |
| Jun 30, 2026 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | -0.82% | 215 |
| Jun 29, 2026 | 12.30 | 12.50 | 12.15 | 12.15 | 12.15 | -3.19% | 3,543 |
| Jun 26, 2026 | 12.50 | 12.70 | 12.50 | 12.55 | 12.55 | 0.40% | 2,544 |