Skip to main content
Anoto Group AB (publ) (STO:ANOT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0641
+0.0007 (1.10%)
Apr 29, 2026, 2:06 PM CET

Anoto Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.07--0.60%798,225
Apr 27, 20260.060.070.060.070.07-0.75%1,030,146
Apr 24, 20260.070.070.060.070.07-1.77%1,834,537
Apr 23, 20260.070.070.070.070.07-3.00%1,915,881
Apr 22, 20260.070.070.070.070.072.94%1,810,052
Apr 21, 20260.070.070.070.070.07-2.44%880,328
Apr 20, 20260.070.070.060.070.071.16%4,999,189
Apr 17, 20260.070.070.060.070.070.58%7,399,915
Apr 16, 20260.070.070.060.070.071.33%7,372,650
Apr 15, 20260.070.080.070.070.07-6.76%9,409,396
Apr 14, 20260.080.080.070.070.07-8.23%12,918,860
Apr 13, 20260.090.090.070.080.08-6.95%12,449,260
Apr 10, 20260.090.110.080.080.08-9.58%16,602,650
Apr 9, 20260.070.100.070.090.0928.28%48,511,140
Apr 8, 20260.080.080.070.070.07-5.91%12,474,630
Apr 7, 20260.090.090.070.080.08-13.07%24,288,820
Apr 2, 20260.090.100.090.090.09-4.28%5,250,180
Apr 1, 20260.100.120.090.090.090.43%30,858,310
Mar 31, 20260.090.130.080.090.092.76%76,455,560
Mar 30, 20260.130.130.090.090.09-29.11%83,927,540
Mar 27, 20260.100.190.100.130.1325.29%295,009,215
Mar 26, 20260.060.130.060.100.1079.89%135,310,100
Mar 25, 20260.050.070.050.060.068.41%18,156,280
Mar 24, 20260.050.070.050.050.0512.47%18,227,260
Mar 23, 20260.050.050.040.050.050.22%370,573
Mar 20, 20260.050.050.050.050.05-3.13%657,286
Mar 19, 20260.050.050.040.050.053.68%500,403
Mar 18, 20260.050.050.050.050.05-5.91%1,501,859
Mar 17, 20260.050.050.040.050.056.05%2,044,570
Mar 16, 20260.050.050.050.050.052.89%1,571,216
Mar 13, 20260.040.050.040.050.05-2.60%2,089,163
Mar 12, 20260.050.050.040.050.05-6.29%3,349,907
Mar 11, 20260.050.050.050.050.05-1.40%1,722,055
Mar 10, 20260.060.060.050.050.05-10.23%4,571,293
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