Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.555	0.555	0.524	0.552	19.777	5,869
2024-02-28	0.578	0.578	0.544	0.555	19.884	12,748
2024-02-27	0.607	0.608	0.570	0.578	20.709	17,884
2024-02-26	0.628	0.628	0.585	0.607	21.748	21,801
2024-02-23	0.648	0.652	0.623	0.628	22.500	13,990
2024-02-22	0.620	0.656	0.620	0.643	23.037	16,747
2024-02-21	0.650	0.665	0.610	0.620	22.213	29,464
2024-02-20	0.644	0.722	0.608	0.650	23.288	40,264
2024-02-19	0.660	0.695	0.607	0.644	23.073	36,371
2024-02-16	0.612	0.746	0.580	0.660	23.646	98,837
2024-02-15	0.559	0.640	0.540	0.612	21.927	40,648
2024-02-14	0.577	0.581	0.530	0.552	19.777	16,653
2024-02-13	0.560	0.577	0.541	0.577	20.673	15,289
2024-02-12	0.634	0.640	0.560	0.583	20.888	65,811
2024-02-09	0.650	0.669	0.637	0.650	23.288	5,153
2024-02-08	0.631	0.659	0.620	0.650	23.288	13,204
2024-02-07	0.646	0.678	0.631	0.631	22.607	8,034
2024-02-06	0.700	0.700	0.631	0.646	23.145	11,754
2024-02-05	0.670	0.720	0.634	0.670	24.005	29,044
2024-02-02	0.611	0.683	0.611	0.655	23.467	42,702
2024-02-01	0.662	0.662	0.593	0.611	21.891	30,869
2024-01-31	0.690	0.707	0.651	0.680	24.363	24,099
2024-01-30	0.728	0.779	0.684	0.690	24.721	30,258
2024-01-29	0.802	0.802	0.723	0.728	26.083	42,493
2024-01-26	0.805	0.819	0.775	0.800	28.662	18,570
2024-01-25	0.824	0.824	0.782	0.805	28.841	23,806
2024-01-24	0.840	0.900	0.781	0.824	29.522	70,269
2024-01-23	0.794	0.939	0.756	0.840	30.095	296,242
2024-01-22	0.945	0.950	0.752	0.795	28.483	197,411
2024-01-19	1.150	1.478	0.870	0.980	35.111	1,462,039
2024-01-18	0.787	1.120	0.782	1.102	39.482	396,012
2024-01-17	0.726	0.790	0.701	0.780	27.946	124,979
2024-01-16	0.596	0.750	0.596	0.698	25.008	95,218
2024-01-15	0.580	0.699	0.580	0.595	21.318	63,260
2024-01-12	0.574	0.588	0.542	0.573	20.529	7,676
2024-01-11	0.570	0.589	0.560	0.588	21.067	12,845
2024-01-10	0.506	0.590	0.506	0.570	20.422	11,738
2024-01-09	0.490	0.518	0.485	0.505	18.093	8,895
2024-01-08	0.482	0.498	0.480	0.485	17.377	9,112
2024-01-05	0.465	0.495	0.453	0.480	17.197	11,838
2024-01-04	0.460	0.486	0.460	0.465	16.660	3,843
2024-01-03	0.460	0.487	0.451	0.455	16.302	15,704
2024-01-02	0.457	0.520	0.434	0.460	16.481	22,652
2023-12-29	0.450	0.461	0.439	0.457	16.355	6,665
2023-12-28	0.449	0.474	0.435	0.453	16.230	19,398
2023-12-27	0.450	0.450	0.433	0.450	16.105	12,735
2023-12-22	0.440	0.460	0.431	0.450	16.123	11,418
2023-12-21	0.440	0.447	0.430	0.440	15.746	7,488
2023-12-20	0.449	0.449	0.440	0.448	16.033	3,296
2023-12-19	0.450	0.450	0.425	0.449	16.087	12,132
2023-12-18	0.466	0.466	0.437	0.450	16.123	7,419
2023-12-15	0.470	0.478	0.441	0.466	16.678	7,444
2023-12-14	0.460	0.529	0.444	0.460	16.481	10,789
2023-12-13	0.460	0.462	0.440	0.462	16.553	4,759
2023-12-12	0.462	0.462	0.433	0.462	16.553	4,237
2023-12-11	0.490	0.500	0.450	0.462	16.553	4,361
2023-12-08	0.460	0.495	0.401	0.490	17.538	43,817
2023-12-07	0.450	0.470	0.440	0.460	16.463	10,589
2023-12-06	0.451	0.481	0.450	0.450	16.105	7,271
2023-12-05	0.461	0.480	0.445	0.447	16.015	9,673

← NewerPage 12 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.