Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.461	0.480	0.445	0.447	16.015	9,673
2023-12-04	0.500	0.505	0.440	0.461	16.499	26,838
2023-12-01	0.482	0.495	0.472	0.479	17.162	9,536
2023-11-30	0.461	0.508	0.461	0.482	17.251	25,300
2023-11-29	0.476	0.482	0.460	0.474	16.965	13,555
2023-11-28	0.478	0.485	0.460	0.476	17.054	15,172
2023-11-27	0.476	0.519	0.476	0.485	17.377	7,067
2023-11-24	0.503	0.503	0.471	0.495	17.735	47,589
2023-11-23	0.486	0.510	0.470	0.505	18.093	11,852
2023-11-22	0.512	0.513	0.470	0.511	18.308	17,455
2023-11-21	0.559	0.559	0.500	0.513	18.380	25,724
2023-11-20	0.598	0.642	0.510	0.565	20.243	33,354
2023-11-17	0.610	0.620	0.590	0.598	21.425	9,564
2023-11-16	0.644	0.698	0.600	0.623	22.321	13,138
2023-11-15	0.680	0.680	0.620	0.644	23.073	19,937
2023-11-14	0.699	0.699	0.640	0.680	21.891	22,308
2023-11-13	0.700	0.700	0.636	0.665	21.408	15,822
2023-11-10	0.690	0.900	0.680	0.700	22.535	65,694
2023-11-09	0.634	0.749	0.581	0.677	21.794	52,224
2023-11-08	0.653	1.160	0.610	0.809	26.044	156,285
2023-11-07	0.640	0.648	0.603	0.603	19.412	6,512
2023-11-06	0.645	0.645	0.620	0.640	20.603	2,779
2023-11-03	0.630	0.658	0.612	0.640	20.603	2,693
2023-11-02	0.624	0.675	0.600	0.630	20.281	9,117
2023-11-01	0.618	0.650	0.600	0.649	20.893	6,254
2023-10-31	0.635	0.643	0.599	0.611	19.670	5,281
2023-10-30	0.666	0.666	0.621	0.647	20.829	5,057
2023-10-27	0.696	0.697	0.658	0.666	21.440	4,359
2023-10-26	0.720	0.720	0.646	0.697	22.438	2,573
2023-10-25	0.716	0.720	0.662	0.700	22.535	4,702
2023-10-24	0.636	0.750	0.583	0.716	23.050	5,837
2023-10-23	0.600	0.649	0.600	0.636	20.474	1,108
2023-10-20	0.690	0.695	0.649	0.661	21.279	3,514
2023-10-19	0.757	0.757	0.680	0.690	22.213	2,463
2023-10-18	0.669	0.730	0.651	0.729	23.468	4,887
2023-10-17	0.651	0.800	0.637	0.668	21.505	21,076
2023-10-16	0.660	0.660	0.601	0.644	20.732	3,836
2023-10-13	0.669	0.670	0.656	0.660	21.247	809
2023-10-12	0.670	0.690	0.657	0.660	21.247	2,095
2023-10-11	0.662	0.686	0.653	0.670	21.569	4,590
2023-10-10	0.700	0.700	0.629	0.652	20.989	11,687
2023-10-09	0.700	0.703	0.660	0.697	22.438	3,753
2023-10-06	0.731	0.731	0.680	0.703	22.631	5,896
2023-10-05	0.730	0.759	0.721	0.731	23.533	4,694
2023-10-04	0.738	0.776	0.721	0.741	23.855	2,773
2023-10-03	0.759	0.778	0.739	0.754	24.273	3,271
2023-10-02	0.742	0.760	0.738	0.759	24.434	783
2023-09-29	0.747	0.771	0.723	0.743	23.919	3,272
2023-09-28	0.750	0.770	0.721	0.748	24.080	4,363
2023-09-27	0.779	0.827	0.760	0.773	24.885	2,410
2023-09-26	0.821	0.821	0.755	0.775	24.949	9,077
2023-09-25	0.830	0.830	0.811	0.821	26.430	1,108
2023-09-22	0.849	0.849	0.801	0.838	26.977	7,601
2023-09-21	0.843	0.843	0.795	0.800	25.754	5,256
2023-09-20	0.828	0.844	0.799	0.844	27.170	2,434
2023-09-19	0.840	0.849	0.800	0.829	26.688	13,140
2023-09-18	0.850	0.899	0.830	0.849	27.331	15,192
2023-09-15	0.809	0.850	0.790	0.850	27.364	23,312
2023-09-14	0.849	0.849	0.800	0.830	26.720	4,311
2023-09-13	0.765	0.860	0.758	0.852	27.428	20,993

← NewerPage 13 of 22 · 1,263 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.