Annexin Pharmaceuticals AB (publ) (STO:ANNX)
Sweden
· Delayed Price · Currency is SEK 14.50
+0.20 (1.40%)
At close: Mar 6, 2026
STO:ANNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 16.90 | 18.90 | 16.50 | 17.90 | 17.90 | - | 3,199 |
| Jan 15, 2026 | 17.00 | 18.60 | 16.90 | 17.90 | 17.90 | -4.28% | 4,151 |
| Jan 14, 2026 | 17.50 | 19.10 | 17.00 | 18.70 | 18.70 | 6.86% | 1,235 |
| Jan 13, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -2.78% | 85 |
| Jan 12, 2026 | 18.70 | 18.70 | 17.60 | 18.00 | 18.00 | 0.56% | 2,083 |
| Jan 9, 2026 | 18.60 | 18.70 | 17.10 | 17.90 | 17.90 | -4.28% | 5,842 |
| Jan 8, 2026 | 18.10 | 19.80 | 18.00 | 18.70 | 18.70 | 1.08% | 1,854 |
| Jan 7, 2026 | 19.10 | 20.20 | 18.10 | 18.50 | 18.50 | -3.65% | 878 |
| Jan 5, 2026 | 19.50 | 19.50 | 18.50 | 19.20 | 19.20 | -3.52% | 170 |
| Jan 2, 2026 | 18.50 | 22.00 | 18.50 | 19.90 | 19.90 | 0.51% | 1,061 |
| Dec 30, 2025 | 19.90 | 19.90 | 19.00 | 19.80 | 19.80 | 1.54% | 300 |
| Dec 29, 2025 | 20.80 | 21.00 | 18.10 | 19.50 | 19.50 | 2.63% | 9,342 |
| Dec 23, 2025 | 20.20 | 20.80 | 18.20 | 19.00 | 19.00 | -5.94% | 6,174 |
| Dec 22, 2025 | 18.10 | 20.60 | 18.10 | 20.20 | 20.20 | 5.76% | 354 |
| Dec 19, 2025 | 20.60 | 21.00 | 18.00 | 19.10 | 19.10 | -2.05% | 8,722 |
| Dec 18, 2025 | 20.00 | 20.00 | 18.00 | 19.50 | 19.50 | -2.01% | 4,387 |
| Dec 17, 2025 | 18.10 | 20.00 | 18.10 | 19.90 | 19.90 | 3.11% | 3,209 |
| Dec 16, 2025 | 19.10 | 19.30 | 17.70 | 19.30 | 19.30 | 9.04% | 1,338 |
| Dec 15, 2025 | 20.80 | 20.80 | 17.00 | 17.70 | 17.70 | -14.08% | 9,932 |
| Dec 12, 2025 | 20.60 | 20.60 | 19.60 | 20.60 | 20.60 | - | 5,023 |
| Dec 11, 2025 | 20.20 | 21.20 | 19.50 | 20.60 | 20.60 | -7.21% | 5,090 |
| Dec 10, 2025 | 22.40 | 22.40 | 21.00 | 22.20 | 22.20 | -0.89% | 117 |
| Dec 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | 4 |
| Dec 8, 2025 | 22.00 | 23.60 | 21.20 | 22.80 | 22.80 | -0.87% | 2,439 |
| Dec 5, 2025 | 23.00 | 23.80 | 21.00 | 23.00 | 23.00 | -2.54% | 1,457 |
| Dec 4, 2025 | 21.40 | 23.60 | 21.00 | 23.60 | 23.60 | -1.67% | 3,448 |
| Dec 3, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.84% | 1,470 |
| Dec 2, 2025 | 23.80 | 23.80 | 20.60 | 23.80 | 23.80 | - | 2,537 |
| Dec 1, 2025 | 22.00 | 24.20 | 22.00 | 23.80 | 23.80 | - | 309 |
| Nov 28, 2025 | 22.60 | 23.80 | 21.00 | 23.80 | 23.80 | -0.83% | 1,829 |
| Nov 27, 2025 | 19.60 | 24.60 | 19.60 | 24.00 | 24.00 | -0.83% | 288 |
| Nov 26, 2025 | 21.00 | 24.20 | 21.00 | 24.20 | 24.20 | 1.68% | 1,401 |
| Nov 25, 2025 | 24.40 | 24.40 | 20.40 | 23.80 | 23.80 | 2.59% | 487 |
| Nov 24, 2025 | 24.80 | 24.80 | 23.20 | 23.20 | 23.20 | 0.87% | 5,175 |
| Nov 21, 2025 | 24.20 | 24.20 | 22.60 | 23.00 | 23.00 | -4.96% | 7,386 |
| Nov 20, 2025 | 25.00 | 25.40 | 24.00 | 24.20 | 24.20 | -4.72% | 334 |
| Nov 19, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 109 |
| Nov 18, 2025 | 25.20 | 27.40 | 24.20 | 25.20 | 25.20 | -0.79% | 662 |
| Nov 17, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | - | 747 |
| Nov 14, 2025 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | -2.31% | 88 |
| Nov 13, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | - | 803 |
| Nov 12, 2025 | 26.80 | 26.80 | 25.40 | 26.00 | 26.00 | -2.99% | 1,353 |
| Nov 11, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.88% | 538 |
| Nov 10, 2025 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | -2.27% | 1,025 |
| Nov 7, 2025 | 22.60 | 26.80 | 22.60 | 26.40 | 26.40 | - | 508 |
| Nov 6, 2025 | 27.00 | 27.00 | 22.80 | 26.40 | 26.40 | -2.94% | 1,941 |
| Nov 5, 2025 | 26.40 | 27.20 | 25.20 | 27.20 | 27.20 | 2.26% | 665 |
| Nov 4, 2025 | 26.60 | 27.80 | 26.60 | 26.60 | 26.60 | - | 439 |
| Nov 3, 2025 | 25.40 | 27.60 | 25.40 | 26.60 | 26.60 | 0.76% | 453 |
| Oct 31, 2025 | 26.40 | 27.00 | 24.80 | 26.40 | 26.40 | 5.60% | 1,009 |
| Oct 30, 2025 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -6.72% | 1,857 |
| Oct 29, 2025 | 26.60 | 26.80 | 25.00 | 26.80 | 26.80 | 3.88% | 3,373 |
| Oct 28, 2025 | 28.00 | 28.20 | 25.80 | 25.80 | 25.80 | -4.44% | 1,518 |
| Oct 27, 2025 | 27.80 | 29.80 | 26.00 | 27.00 | 27.00 | -2.88% | 8,987 |
| Oct 24, 2025 | 25.80 | 27.80 | 25.60 | 27.80 | 27.80 | 9.45% | 12,293 |
| Oct 23, 2025 | 27.60 | 27.60 | 25.40 | 25.40 | 25.40 | -1.55% | 88 |
| Oct 22, 2025 | 26.20 | 27.20 | 25.00 | 25.80 | 25.80 | -0.77% | 659 |
| Oct 21, 2025 | 25.80 | 26.80 | 25.20 | 26.00 | 26.00 | 0.78% | 984 |
| Oct 20, 2025 | 26.80 | 27.00 | 25.80 | 25.80 | 25.80 | -4.44% | 2,002 |
| Oct 17, 2025 | 28.20 | 28.20 | 27.00 | 27.00 | 27.00 | -2.88% | 523 |
| Oct 16, 2025 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | -2.80% | 2,681 |
| Oct 15, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 3.62% | 251 |
| Oct 14, 2025 | 27.40 | 27.60 | 26.20 | 27.60 | 27.60 | 2.22% | 4,825 |
| Oct 13, 2025 | 27.80 | 27.80 | 26.40 | 27.00 | 27.00 | - | 969 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | 0.75% | 988 |