Skip to main content
Anoto Group AB (publ) (STO:ANOT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0557
-0.0055 (-8.99%)
Mar 9, 2026, 5:29 PM CET

Anoto Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.050.060.06-8.99%5,202,140
Mar 6, 20260.060.070.060.060.069.48%11,443,890
Mar 5, 20260.050.080.050.060.0616.70%30,208,480
Mar 4, 20260.040.050.040.050.0519.45%6,827,112
Mar 3, 20260.040.040.040.040.04-3.84%1,046,787
Mar 2, 20260.040.040.040.040.043.73%1,057,803
Feb 27, 20260.040.040.040.040.044.42%934,093
Feb 26, 20260.040.040.040.040.040.26%388,449
Feb 25, 20260.040.040.040.040.042.13%314,704
Feb 24, 20260.040.040.040.040.043.58%612,635
Feb 23, 20260.040.040.040.040.04-225,310
Feb 20, 20260.030.040.030.040.043.71%1,095,542
Feb 19, 20260.040.040.040.040.04-3.31%1,605,555
Feb 18, 20260.040.040.040.040.04-4.23%406,809
Feb 17, 20260.040.040.040.040.043.56%1,506,089
Feb 16, 20260.040.040.040.040.04-3.69%237,010
Feb 13, 20260.040.040.040.040.04-3.56%213,567
Feb 12, 20260.040.040.040.040.043.15%2,310,542
Feb 11, 20260.040.040.040.040.04-2.81%721,283
Feb 10, 20260.040.040.040.040.04-1.01%403,231
Feb 9, 20260.040.040.040.040.04-5.49%2,859,094
Feb 6, 20260.040.040.040.040.045.81%745,533
Feb 5, 20260.040.040.040.040.04-3.65%1,169,746
Feb 4, 20260.040.040.040.040.04-7.43%1,044,110
Feb 3, 20260.040.040.040.040.043.02%704,944
Feb 2, 20260.040.040.040.040.04-4.01%456,502
Jan 30, 20260.040.050.040.040.042.98%766,319
Jan 29, 20260.050.050.040.040.04-4.60%438,071
Jan 28, 20260.050.050.040.050.051.33%162,202
Jan 27, 20260.050.050.040.050.050.22%128,524
Jan 26, 20260.040.050.040.050.05-0.22%756,627
Jan 23, 20260.050.050.040.050.05-4.04%301,522
Jan 22, 20260.050.050.050.050.054.44%218,789
Jan 21, 20260.040.050.040.050.052.27%242,707
Jan 20, 20260.040.040.040.040.04-4.14%396,556
Jan 19, 20260.040.050.040.050.05-3.16%1,695,322
Jan 16, 20260.050.050.040.050.056.76%205,200
Jan 15, 20260.050.050.040.040.04-126,183
Jan 14, 20260.050.050.040.040.04-5.53%946,123
Jan 13, 20260.050.050.050.050.05-4.86%517,855
Jan 12, 20260.050.050.040.050.05-0.40%104,344
Jan 9, 20260.050.050.050.050.051.85%701,311
Jan 8, 20260.050.050.050.050.054.73%183,827
Jan 7, 20260.050.050.050.050.05-2.92%212,978
Jan 5, 20260.050.050.050.050.050.42%192,889
Jan 2, 20260.050.050.050.050.05-0.42%694,778
Dec 30, 20250.050.050.040.050.055.74%3,971,432
Dec 29, 20250.050.050.050.050.050.67%604,102
Dec 23, 20250.050.050.050.050.05-6.83%599,967
Dec 22, 20250.050.050.050.050.05-3.40%1,219,441
Dec 19, 20250.050.050.050.050.050.81%712,586
Dec 18, 20250.050.050.050.050.05-0.40%474,600
Dec 17, 20250.050.050.050.050.052.47%1,053,337
Dec 16, 20250.050.050.050.050.054.52%836,848
Dec 15, 20250.050.050.050.050.05-3.13%1,083,606
Dec 12, 20250.050.050.050.050.054.35%548,541
Dec 11, 20250.050.050.050.050.05-5.35%2,317,914
Dec 10, 20250.050.050.050.050.05-1.62%916,644
Dec 9, 20250.050.050.050.050.05-2.95%442,420
Dec 8, 20250.050.050.050.050.05-380,800
Dec 5, 20250.050.050.050.050.050.59%292,082
Dec 4, 20250.050.050.050.050.05-7.66%470,457
Dec 3, 20250.050.060.050.050.053.20%542,530
Dec 2, 20250.050.060.050.050.055.36%3,350,650
Dec 1, 20250.050.050.050.050.05-0.59%1,220,034
Nov 28, 20250.050.050.050.050.052.42%543,903
Nov 27, 20250.050.050.050.050.053.77%824,303
Nov 26, 20250.050.050.050.050.052.14%246,412
Nov 25, 20250.050.050.040.050.05-4.69%1,535,121
Nov 24, 20250.050.050.050.050.05-1.80%324,819
Nov 21, 20250.050.050.050.050.054.18%608,613
Nov 20, 20250.050.050.050.050.05-3.23%89,566
Nov 19, 20250.050.050.050.050.051.02%691,605
Nov 18, 20250.050.050.050.050.05-2.20%352,985
Nov 17, 20250.050.050.050.050.052.24%323,352
Nov 14, 20250.050.050.050.050.05-1.21%292,275
Nov 13, 20250.050.050.050.050.05-0.20%583,527
Nov 12, 20250.050.050.050.050.05-177,940
Nov 11, 20250.050.050.050.050.050.20%107,517
Nov 10, 20250.050.050.050.050.05-194,128
Nov 7, 20250.050.050.050.050.05-2.17%694,862
Nov 6, 20250.050.050.050.050.051.40%1,141,863
Nov 5, 20250.050.050.050.050.05-2.15%93,173
Nov 4, 20250.050.050.050.050.05-1.92%389,240
Nov 3, 20250.050.050.050.050.05-1.51%1,622,407
Oct 31, 20250.050.050.050.050.051.15%33,139
Oct 30, 20250.050.050.050.050.050.97%204,505
Oct 29, 20250.050.050.050.050.05-1.15%884,606
Oct 28, 20250.050.050.050.050.05-1.13%1,154,383
Oct 27, 20250.050.050.050.050.054.95%1,055,093
Oct 24, 20250.050.050.050.050.05-3.99%2,834,475
Oct 23, 20250.060.060.050.050.05-5.40%4,426,001
Oct 22, 20250.060.060.060.060.06-6.24%1,018,900
Oct 21, 20250.060.060.060.060.06-0.50%338,536
Oct 20, 20250.060.060.060.060.060.34%842,375
Oct 17, 20250.060.060.060.060.062.06%749,082
Oct 16, 20250.060.060.060.060.06-7.18%1,584,618
Oct 15, 20250.060.060.050.060.0615.47%1,482,712
Oct 14, 20250.050.060.050.050.054.42%2,326,723
Oct 13, 20250.050.050.050.050.051.56%485,405