Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.516	0.580	0.511	0.550	19.705	25,186
2024-05-28	0.499	0.519	0.493	0.515	18.451	10,394
2024-05-27	0.489	0.498	0.476	0.498	17.842	4,516
2024-05-24	0.495	0.495	0.480	0.489	17.520	5,060
2024-05-23	0.507	0.507	0.473	0.480	17.197	13,714
2024-05-22	0.518	0.518	0.506	0.507	18.165	3,709
2024-05-21	0.520	0.520	0.502	0.517	18.523	7,296
2024-05-20	0.507	0.520	0.506	0.514	18.416	2,539
2024-05-17	0.505	0.524	0.501	0.507	18.165	9,479
2024-05-16	0.509	0.522	0.498	0.500	17.914	5,514
2024-05-15	0.507	0.520	0.500	0.510	18.272	11,059
2024-05-14	0.529	0.545	0.482	0.509	18.236	33,399
2024-05-13	0.514	0.534	0.491	0.529	18.953	7,830
2024-05-10	0.530	0.546	0.482	0.514	18.416	17,716
2024-05-08	0.528	0.547	0.512	0.530	18.989	2,688
2024-05-07	0.545	0.545	0.520	0.528	18.917	9,048
2024-05-06	0.540	0.570	0.540	0.545	19.526	6,791
2024-05-03	0.535	0.560	0.532	0.540	19.347	3,132
2024-05-02	0.560	0.560	0.535	0.548	19.634	3,222
2024-04-30	0.569	0.570	0.550	0.560	20.064	974
2024-04-29	0.569	0.570	0.540	0.550	19.705	5,769
2024-04-26	0.518	0.567	0.518	0.567	20.314	4,460
2024-04-25	0.542	0.542	0.522	0.533	19.096	4,821
2024-04-24	0.550	0.564	0.523	0.542	19.419	7,078
2024-04-23	0.561	0.578	0.530	0.550	19.705	5,779
2024-04-22	0.551	0.559	0.516	0.559	20.028	3,892
2024-04-19	0.549	0.579	0.500	0.553	19.813	11,253
2024-04-18	0.560	0.576	0.532	0.550	19.705	7,322
2024-04-17	0.569	0.569	0.550	0.564	20.207	3,904
2024-04-16	0.573	0.605	0.567	0.569	20.386	5,626
2024-04-15	0.581	0.607	0.573	0.573	20.529	6,714
2024-04-12	0.608	0.608	0.580	0.582	20.852	5,878
2024-04-11	0.582	0.605	0.580	0.593	21.246	6,766
2024-04-10	0.581	0.597	0.580	0.582	20.852	3,498
2024-04-09	0.604	0.625	0.577	0.583	20.888	8,583
2024-04-08	0.585	0.614	0.564	0.590	21.138	6,226
2024-04-05	0.596	0.610	0.585	0.585	20.959	4,161
2024-04-04	0.612	0.619	0.587	0.596	21.353	3,913
2024-04-03	0.600	0.670	0.595	0.612	21.927	28,576
2024-04-02	0.583	0.604	0.565	0.588	21.067	7,216
2024-03-28	0.590	0.609	0.570	0.583	20.888	3,282
2024-03-27	0.600	0.634	0.590	0.610	21.855	15,061
2024-03-26	0.570	0.609	0.555	0.600	21.497	10,110
2024-03-25	0.563	0.570	0.532	0.570	20.422	4,648
2024-03-22	0.573	0.590	0.551	0.563	20.171	22,314
2024-03-21	0.543	0.565	0.516	0.560	20.064	21,467
2024-03-20	0.525	0.543	0.518	0.543	19.455	3,227
2024-03-19	0.540	0.543	0.516	0.530	18.989	9,346
2024-03-18	0.559	0.560	0.536	0.558	19.992	2,084
2024-03-15	0.585	0.586	0.530	0.560	20.064	4,048
2024-03-14	0.580	0.594	0.558	0.585	20.959	4,835
2024-03-13	0.591	0.598	0.548	0.580	20.780	5,964
2024-03-12	0.525	0.620	0.525	0.581	20.816	18,948
2024-03-11	0.509	0.539	0.501	0.530	18.989	9,342
2024-03-08	0.559	0.564	0.498	0.510	18.272	20,736
2024-03-07	0.552	0.587	0.532	0.536	19.204	9,396
2024-03-06	0.553	0.554	0.527	0.552	19.777	5,084
2024-03-05	0.563	0.576	0.546	0.555	19.884	3,526
2024-03-04	0.589	0.598	0.537	0.563	20.171	5,370
2024-03-01	0.552	0.568	0.532	0.550	19.705	6,018

← NewerPage 11 of 22 · 1,262 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.