Active Biotech AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.455	0.490	0.450	0.455	16.302	14,584
2024-08-22	0.487	0.487	0.451	0.453	16.230	10,520
2024-08-21	0.491	0.499	0.490	0.497	17.789	1,307
2024-08-20	0.499	0.499	0.488	0.488	17.466	3,016
2024-08-19	0.500	0.500	0.485	0.490	17.556	5,275
2024-08-16	0.499	0.499	0.483	0.489	17.502	3,269
2024-08-15	0.500	0.500	0.482	0.482	17.269	3,221
2024-08-14	0.499	0.500	0.491	0.498	17.842	2,238
2024-08-13	0.498	0.500	0.490	0.492	17.627	5,155
2024-08-12	0.491	0.500	0.489	0.498	17.842	2,475
2024-08-09	0.490	0.500	0.487	0.490	17.556	1,749
2024-08-08	0.500	0.500	0.483	0.490	17.556	2,416
2024-08-07	0.493	0.510	0.493	0.495	17.735	3,805
2024-08-06	0.479	0.500	0.479	0.493	17.645	6,467
2024-08-05	0.464	0.500	0.450	0.479	17.162	19,362
2024-08-02	0.496	0.516	0.470	0.478	17.126	12,489
2024-08-01	0.508	0.508	0.496	0.496	17.753	2,500
2024-07-31	0.510	0.510	0.497	0.498	17.824	8,887
2024-07-30	0.505	0.515	0.494	0.500	17.914	3,428
2024-07-29	0.493	0.516	0.493	0.505	18.093	7,148
2024-07-26	0.500	0.503	0.492	0.492	17.627	7,108
2024-07-25	0.496	0.502	0.492	0.492	17.627	5,617
2024-07-24	0.501	0.508	0.492	0.495	17.735	6,471
2024-07-23	0.504	0.504	0.497	0.499	17.860	907
2024-07-22	0.509	0.509	0.497	0.504	18.057	2,538
2024-07-19	0.495	0.509	0.495	0.496	17.771	3,874
2024-07-18	0.502	0.504	0.490	0.495	17.717	7,102
2024-07-17	0.493	0.528	0.483	0.502	17.986	10,781
2024-07-16	0.510	0.510	0.492	0.493	17.645	1,577
2024-07-15	0.504	0.510	0.490	0.500	17.914	6,987
2024-07-12	0.529	0.529	0.498	0.505	18.093	6,729
2024-07-11	0.515	0.528	0.503	0.519	18.595	2,388
2024-07-10	0.508	0.529	0.508	0.511	18.308	4,177
2024-07-09	0.528	0.528	0.492	0.508	18.201	4,420
2024-07-08	0.500	0.522	0.500	0.512	18.344	5,640
2024-07-05	0.483	0.509	0.483	0.500	17.914	4,947
2024-07-04	0.492	0.499	0.484	0.485	17.359	2,079
2024-07-03	0.503	0.504	0.492	0.492	17.609	3,570
2024-07-02	0.500	0.503	0.488	0.503	18.021	5,954
2024-07-01	0.490	0.504	0.472	0.485	17.359	5,299
2024-06-28	0.500	0.500	0.480	0.490	17.538	4,442
2024-06-27	0.500	0.500	0.470	0.500	17.914	2,286
2024-06-26	0.500	0.500	0.475	0.490	17.538	10,875
2024-06-25	0.500	0.500	0.491	0.500	17.896	2,361
2024-06-24	0.498	0.500	0.490	0.500	17.896	2,629
2024-06-20	0.509	0.509	0.490	0.498	17.842	2,992
2024-06-19	0.508	0.509	0.490	0.509	18.236	2,228
2024-06-18	0.504	0.519	0.500	0.509	18.236	10,139
2024-06-17	0.515	0.529	0.503	0.504	18.057	4,070
2024-06-14	0.513	0.527	0.492	0.514	18.416	11,695
2024-06-13	0.518	0.528	0.511	0.513	18.380	3,583
2024-06-12	0.520	0.530	0.509	0.517	18.523	6,928
2024-06-11	0.530	0.554	0.500	0.521	18.666	7,341
2024-06-10	0.531	0.539	0.516	0.530	18.989	3,330
2024-06-07	0.569	0.569	0.525	0.542	19.419	18,424
2024-06-05	0.616	0.629	0.549	0.570	20.422	28,549
2024-06-04	0.559	0.629	0.558	0.596	21.353	32,753
2024-06-03	0.564	0.600	0.544	0.559	20.028	19,095
2024-05-31	0.538	0.580	0.517	0.560	20.064	17,718
2024-05-30	0.549	0.584	0.525	0.538	19.275	14,442

← NewerPage 10 of 21 · 1,257 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.