Annexin Pharmaceuticals AB (publ) (STO:ANNX)
Sweden · Delayed Price · Currency is SEK 7.86
-0.46 (-5.53%)
Oct 14, 2026, 4:24 PM CET
STO:ANNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.48 | 8.48 | 7.60 | 7.86 | 7.86 | -5.53% | 7,268 |
| Oct 13, 2026 | 8.80 | 8.80 | 8.32 | 8.32 | 8.32 | -3.26% | 7,096 |
| Oct 12, 2026 | 9.02 | 9.34 | 8.58 | 8.60 | 8.60 | -5.29% | 14,762 |
| Oct 9, 2026 | 9.00 | 9.08 | 8.90 | 9.08 | 9.08 | 2.95% | 2,849 |
| Oct 8, 2026 | 8.68 | 9.12 | 8.68 | 8.82 | 8.82 | 0.68% | 2,329 |
| Oct 7, 2026 | 8.98 | 8.98 | 8.66 | 8.76 | 8.76 | -2.01% | 2,311 |
| Oct 6, 2026 | 9.00 | 9.00 | 8.76 | 8.94 | 8.94 | -0.89% | 3,378 |
| Oct 5, 2026 | 9.20 | 9.20 | 8.92 | 9.02 | 9.02 | -1.53% | 9,147 |
| Oct 2, 2026 | 8.84 | 9.16 | 8.68 | 9.16 | 9.16 | 2.69% | 17,095 |
| Oct 1, 2026 | 8.92 | 9.16 | 8.78 | 8.92 | 8.92 | 1.13% | 3,718 |
| Sep 30, 2026 | 9.10 | 9.10 | 8.82 | 8.82 | 8.82 | -1.56% | 6,177 |
| Sep 29, 2026 | 8.98 | 9.04 | 8.80 | 8.96 | 8.96 | 0.90% | 5,149 |
| Sep 28, 2026 | 8.88 | 9.00 | 8.80 | 8.88 | 8.88 | -1.55% | 7,474 |
| Sep 25, 2026 | 9.26 | 9.96 | 8.54 | 9.02 | 9.02 | -3.01% | 37,519 |
| Sep 24, 2026 | 9.98 | 10.00 | 9.00 | 9.30 | 9.30 | -6.06% | 25,163 |
| Sep 23, 2026 | 10.10 | 10.50 | 9.60 | 9.90 | 9.90 | -2.46% | 20,842 |
| Sep 22, 2026 | 10.40 | 10.40 | 9.66 | 10.15 | 10.15 | 0.50% | 8,100 |
| Sep 21, 2026 | 11.95 | 11.95 | 9.86 | 10.10 | 10.10 | -14.77% | 51,366 |
| Sep 18, 2026 | 12.65 | 12.70 | 11.50 | 11.85 | 11.85 | -5.58% | 18,073 |
| Sep 17, 2026 | 12.65 | 13.20 | 12.55 | 12.55 | 12.55 | - | 46,541 |
| Sep 16, 2026 | 12.80 | 12.85 | 12.40 | 12.55 | 12.55 | -1.18% | 2,390 |
| Sep 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 319 |
| Sep 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 110 |
| Sep 11, 2026 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -3.35% | 2,565 |
| Sep 10, 2026 | 13.35 | 13.45 | 13.00 | 13.45 | 13.45 | 2.67% | 3,007 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 4,949 |
| Sep 8, 2026 | 13.50 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 14,254 |
| Sep 7, 2026 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 4.62% | 6,244 |
| Sep 4, 2026 | 12.80 | 13.25 | 12.60 | 13.00 | 13.00 | -1.89% | 17,195 |
| 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 |