Australia markets open in 2 hours 32 minutes

Anoto Group AB (publ) (ANOT.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.2200+0.0040 (+1.85%)
At close: 03:28PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.21600.22300.21100.22000.220067,834
17 Apr 20240.21600.21600.21200.21600.2160102,938
16 Apr 20240.22400.22600.21000.22000.220046,689
15 Apr 20240.23000.23000.21000.22400.224074,319
12 Apr 20240.22100.23000.21900.23000.2300243,956
11 Apr 20240.22900.22900.20900.22100.2210705,693
10 Apr 20240.22000.23200.22000.22900.2290171,309
09 Apr 20240.22500.22800.22200.22600.2260141,733
08 Apr 20240.23000.23000.22000.23000.2300153,797
05 Apr 20240.22900.23000.22000.23000.2300271,508
04 Apr 20240.23000.23000.21200.22900.2290196,259
03 Apr 20240.23000.23400.22000.22700.2270178,085
02 Apr 20240.23000.23700.21600.23000.2300326,482
28 Mar 20240.23300.23300.22600.23000.2300111,010
27 Mar 20240.23050.23450.22200.23300.233079,968
26 Mar 20240.22950.23300.22050.23050.2305208,984
25 Mar 20240.22200.23000.22200.22950.2295156,573
22 Mar 20240.21150.22550.21150.22000.2200178,833
21 Mar 20240.22550.22600.21700.22500.225048,261
20 Mar 20240.21300.22650.21150.22500.2250147,249
19 Mar 20240.22650.22700.21050.21950.2195137,491
18 Mar 20240.22750.22750.21600.22700.2270232,933
15 Mar 20240.22650.22800.21200.22150.2215171,084
14 Mar 20240.22800.22800.21500.22750.2275158,034
13 Mar 20240.22250.23000.21050.22800.2280196,457
12 Mar 20240.23000.24000.22050.23000.2300287,241
11 Mar 20240.26000.26000.18060.22950.22952,082,335
08 Mar 20240.26300.26400.25000.26100.2610318,745
07 Mar 20240.28500.28500.26000.26300.2630384,004
06 Mar 20240.28000.28700.26000.28500.2850348,925
05 Mar 20240.27000.28000.27000.28000.2800258,575
04 Mar 20240.29350.29350.27000.27500.2750283,881
01 Mar 20240.27000.29300.26050.26800.2680585,943
29 Feb 20240.30950.31500.26650.27000.2700250,130
28 Feb 20240.31100.31600.29700.30950.3095203,147
27 Feb 20240.30700.31200.29550.31100.3110222,982
26 Feb 20240.30950.32000.29250.29500.2950157,431
23 Feb 20240.30000.31150.29200.30950.309598,224
22 Feb 20240.29800.31100.29300.30300.303093,989
21 Feb 20240.29950.29950.29050.29800.298058,722
20 Feb 20240.29800.29950.29100.29950.299543,887
19 Feb 20240.30000.31000.29100.29850.298581,104
16 Feb 20240.29950.30000.28950.30000.3000143,085
15 Feb 20240.29000.29950.28950.29950.2995186,126
14 Feb 20240.29000.29000.28000.28950.289585,039
13 Feb 20240.30000.30800.27550.28400.2840192,453
12 Feb 20240.30000.30350.28900.29050.2905243,653
09 Feb 20240.28950.30300.28950.29950.2995378,168
08 Feb 20240.30350.30900.28950.28950.289565,071
07 Feb 20240.30750.30750.29350.30350.303536,086
06 Feb 20240.30300.31700.30300.30750.307542,473
05 Feb 20240.31850.32150.30200.30950.309570,211
02 Feb 20240.30950.32950.30950.31850.318551,870
01 Feb 20240.31050.33000.30950.30950.3095173,395
31 Jan 20240.32000.33000.30150.31500.315078,707
30 Jan 20240.32900.32900.32000.32000.3200104,990
29 Jan 20240.30950.33350.29100.32450.3245188,252
26 Jan 20240.29950.30650.28800.30100.3010503,069
25 Jan 20240.30000.30000.28600.29000.2900285,154
24 Jan 20240.31150.31150.29050.30000.300072,666
23 Jan 20240.30000.30000.29000.29950.2995290,325
22 Jan 20240.32750.33000.30500.31550.3155292,176
19 Jan 20240.32950.32950.31950.32750.327554,952
18 Jan 20240.32200.33600.31900.33000.3300412,682
17 Jan 20240.32200.34700.32200.32200.3220128,765
16 Jan 20240.33000.33950.32000.33900.3390171,464
15 Jan 20240.34000.34700.32150.33000.3300144,048
12 Jan 20240.30150.36000.30150.31850.3185237,303
11 Jan 20240.32000.32000.30750.30850.308543,345
10 Jan 20240.31250.31500.30450.31500.315084,211
09 Jan 20240.30050.31250.30050.31250.3125148,974
08 Jan 20240.30800.31250.29700.30100.3010226,223
05 Jan 20240.30850.31000.29200.30800.308095,608
04 Jan 20240.31050.31100.30100.30850.308558,739
03 Jan 20240.30150.31200.30100.31050.3105154,352
02 Jan 20240.30000.31500.29250.30150.3015140,201
29 Dec 20230.29250.31550.29250.31300.3130484,101
28 Dec 20230.31700.32000.29250.31600.3160481,487
27 Dec 20230.30000.31700.29150.31700.3170354,469
22 Dec 20230.28350.30200.28350.30000.3000212,270
21 Dec 20230.31000.31250.28250.29500.2950271,075
20 Dec 20230.30900.31200.30200.31000.3100289,205
19 Dec 20230.29250.30950.29250.30900.309069,456
18 Dec 20230.30000.30000.28900.29950.299575,111
15 Dec 20230.28000.30000.28000.30000.300062,842
14 Dec 20230.27600.30650.27600.30000.3000612,247
13 Dec 20230.29000.29500.27700.29150.2915350,214
12 Dec 20230.28200.29100.27600.29100.2910341,042
11 Dec 20230.29700.29950.28100.28200.2820165,108
08 Dec 20230.29900.29950.28150.29700.2970469,680
07 Dec 20230.28950.30000.28000.29900.2990150,615
06 Dec 20230.27750.29000.26600.28950.2895309,655
05 Dec 20230.26800.28000.26600.27750.2775582,284
04 Dec 20230.26400.27400.26000.27350.2735267,899
01 Dec 20230.28000.29900.26000.27200.2720562,734
30 Nov 20230.27500.28950.25250.28000.2800505,558
29 Nov 20230.28800.30000.27000.27100.2710857,223
28 Nov 20230.27500.37000.27100.28800.28803,515,087
27 Nov 20230.25000.26000.24450.25550.2555150,647
24 Nov 20230.25000.26000.24000.25000.2500585,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...