Active Biotech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 24,689 |
| 2026-10-19 | 3.195 | 3.295 | 3.140 | 3.160 | 3.160 | 35,522 |
| 2026-10-16 | 3.160 | 3.185 | 3.100 | 3.135 | 3.135 | 29,224 |
| 2026-10-15 | 3.240 | 3.345 | 3.100 | 3.110 | 3.110 | 52,328 |
| 2026-10-14 | 3.345 | 3.365 | 3.230 | 3.290 | 3.290 | 29,054 |
| 2026-10-13 | 3.455 | 3.650 | 3.220 | 3.390 | 3.390 | 214,874 |
| 2026-10-12 | 3.520 | 3.765 | 3.455 | 3.455 | 3.455 | 71,965 |
| 2026-10-09 | 3.525 | 3.590 | 3.500 | 3.520 | 3.520 | 34,085 |
| 2026-10-08 | 3.555 | 3.595 | 3.525 | 3.535 | 3.535 | 30,863 |
| 2026-10-07 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 47,362 |
| 2026-10-06 | 3.830 | 3.830 | 3.650 | 3.690 | 3.690 | 61,342 |
| 2026-10-05 | 3.775 | 3.835 | 3.680 | 3.835 | 3.835 | 28,439 |
| 2026-10-02 | 3.835 | 3.835 | 3.765 | 3.790 | 3.790 | 31,488 |
| 2026-10-01 | 3.900 | 4.040 | 3.825 | 3.825 | 3.825 | 36,213 |
| 2026-09-30 | 3.905 | 4.195 | 3.860 | 3.950 | 3.950 | 229,111 |
| 2026-09-29 | 4.055 | 4.055 | 3.900 | 3.900 | 3.900 | 47,912 |
| 2026-09-28 | 4.170 | 4.230 | 4.020 | 4.065 | 4.065 | 49,722 |
| 2026-09-25 | 4.105 | 4.300 | 4.100 | 4.250 | 4.250 | 35,478 |
| 2026-09-24 | 4.125 | 4.305 | 4.020 | 4.150 | 4.150 | 30,368 |
| 2026-09-23 | 4.095 | 4.195 | 4.065 | 4.115 | 4.115 | 35,691 |
| 2026-09-22 | 4.075 | 4.175 | 4.005 | 4.095 | 4.095 | 24,141 |
| 2026-09-21 | 4.205 | 4.205 | 3.960 | 4.105 | 4.105 | 64,660 |
| 2026-09-18 | 4.200 | 4.375 | 4.150 | 4.370 | 4.370 | 20,216 |
| 2026-09-17 | 4.200 | 4.395 | 4.105 | 4.200 | 4.200 | 34,799 |
| 2026-09-16 | 3.995 | 4.225 | 3.940 | 4.100 | 4.100 | 44,437 |
| 2026-09-15 | 4.030 | 4.270 | 3.930 | 4.005 | 4.005 | 55,756 |
| 2026-09-14 | 4.350 | 4.350 | 4.000 | 4.025 | 4.025 | 86,091 |
| 2026-09-11 | 4.505 | 4.505 | 4.275 | 4.350 | 4.350 | 41,717 |
| 2026-09-10 | 4.705 | 4.715 | 4.450 | 4.505 | 4.505 | 92,616 |
| 2026-09-09 | 4.840 | 4.870 | 4.710 | 4.745 | 4.745 | 34,803 |
| 2026-09-08 | 4.960 | 4.975 | 4.830 | 4.835 | 4.835 | 27,201 |
| 2026-09-07 | 4.970 | 5.050 | 4.955 | 4.955 | 4.955 | 12,275 |
| 2026-09-04 | 5.060 | 5.060 | 4.910 | 4.910 | 4.910 | 62,272 |
| 2026-09-03 | 5.070 | 5.130 | 5.040 | 5.080 | 5.080 | 20,178 |
| 2026-09-02 | 5.060 | 5.160 | 5.040 | 5.070 | 5.070 | 38,094 |
| 2026-09-01 | 5.120 | 5.160 | 5.040 | 5.050 | 5.050 | 21,581 |
| 2026-08-31 | 5.180 | 5.230 | 5.100 | 5.120 | 5.120 | 21,916 |
| 2026-08-28 | 5.290 | 5.290 | 5.180 | 5.230 | 5.230 | 32,870 |
| 2026-08-27 | 5.220 | 5.310 | 5.160 | 5.290 | 5.290 | 22,822 |
| 2026-08-26 | 5.510 | 5.510 | 5.150 | 5.240 | 5.240 | 196,349 |
| 2026-08-25 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 47,754 |
| 2026-08-24 | 5.300 | 5.550 | 5.220 | 5.550 | 5.550 | 129,812 |
| 2026-08-21 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 18,346 |
| 2026-08-20 | 5.200 | 5.400 | 5.200 | 5.300 | 5.300 | 112,816 |
| 2026-08-19 | 5.210 | 5.300 | 5.160 | 5.160 | 5.160 | 49,406 |
| 2026-08-18 | 5.100 | 5.690 | 5.100 | 5.150 | 5.150 | 159,187 |
| 2026-08-17 | 5.100 | 5.230 | 5.080 | 5.100 | 5.100 | 44,048 |
| 2026-08-14 | 5.180 | 5.270 | 5.100 | 5.190 | 5.190 | 50,049 |
| 2026-08-13 | 5.280 | 5.350 | 5.150 | 5.160 | 5.160 | 26,944 |
| 2026-08-12 | 5.380 | 5.390 | 5.250 | 5.280 | 5.280 | 26,056 |
| 2026-08-11 | 5.340 | 5.410 | 5.250 | 5.250 | 5.250 | 26,187 |
| 2026-08-10 | 5.460 | 5.460 | 5.300 | 5.400 | 5.400 | 45,984 |
| 2026-08-07 | 5.380 | 5.540 | 5.250 | 5.460 | 5.460 | 35,300 |
| 2026-08-06 | 5.370 | 5.610 | 5.300 | 5.350 | 5.350 | 67,100 |
| 2026-08-05 | 5.280 | 5.390 | 5.200 | 5.370 | 5.370 | 37,067 |
| 2026-08-04 | 5.210 | 5.280 | 5.200 | 5.280 | 5.280 | 29,911 |
| 2026-08-03 | 5.200 | 5.300 | 5.150 | 5.280 | 5.280 | 32,465 |
| 2026-07-31 | 5.180 | 5.220 | 5.150 | 5.160 | 5.160 | 21,943 |
| 2026-07-30 | 5.240 | 5.240 | 5.130 | 5.180 | 5.180 | 12,831 |
| 2026-07-29 | 5.170 | 5.240 | 5.120 | 5.170 | 5.170 | 48,621 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.