Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	5.270	5.270	5.100	5.150	5.150	36,731
2026-07-27	5.300	5.300	5.060	5.250	5.250	47,336
2026-07-24	5.150	5.300	5.100	5.220	5.220	38,974
2026-07-23	5.300	5.340	5.010	5.100	5.100	106,980
2026-07-22	5.330	5.400	5.150	5.400	5.400	10,734
2026-07-21	5.150	5.390	5.150	5.280	5.280	21,612
2026-07-20	5.160	5.160	5.000	5.150	5.150	38,969
2026-07-17	5.230	5.380	5.160	5.160	5.160	70,312
2026-07-16	5.350	5.550	5.230	5.500	5.500	78,833
2026-07-15	5.280	5.400	5.200	5.300	5.300	28,478
2026-07-14	5.360	5.500	5.275	5.275	5.275	38,462
2026-07-13	5.125	5.770	5.125	5.355	5.355	117,741
2026-07-10	5.320	5.340	5.115	5.120	5.120	58,099
2026-07-09	5.300	5.325	5.200	5.320	5.320	34,907
2026-07-08	5.250	5.320	5.240	5.300	5.300	41,373
2026-07-07	5.450	5.520	5.240	5.320	5.320	65,055
2026-07-06	5.655	5.705	5.390	5.450	5.450	91,335
2026-07-03	5.700	5.770	5.635	5.655	5.655	27,791
2026-07-02	5.660	5.800	5.630	5.630	5.630	44,459
2026-07-01	5.720	5.830	5.630	5.730	5.730	52,577
2026-06-30	5.735	5.850	5.700	5.720	5.720	38,866
2026-06-29	5.850	5.850	5.725	5.800	5.800	29,974
2026-06-26	5.700	5.890	5.700	5.840	5.840	36,596
2026-06-25	5.750	5.890	5.600	5.700	5.700	21,078
2026-06-24	5.620	5.900	5.620	5.750	5.750	24,697
2026-06-23	5.830	5.890	5.595	5.620	5.620	44,474
2026-06-22	5.800	6.000	5.800	5.830	5.830	43,594
2026-06-18	5.830	6.100	5.750	6.095	6.095	49,259
2026-06-17	5.860	6.000	5.800	5.880	5.880	70,725
2026-06-16	6.000	6.100	5.860	5.860	5.860	60,595
2026-06-15	6.200	6.345	5.845	6.075	6.075	102,520
2026-06-12	6.355	6.590	6.120	6.120	6.120	81,382
2026-06-11	6.360	6.700	6.200	6.500	6.500	84,527
2026-06-10	6.145	6.920	6.100	6.310	6.310	237,689
2026-06-09	6.400	6.415	6.000	6.000	6.000	128,466
2026-06-08	6.705	7.000	6.200	6.370	6.370	227,169
2026-06-05	7.195	7.900	6.520	6.705	6.705	634,396
2026-06-04	5.767	7.200	5.350	7.197	7.197	405,628
2026-06-03	6.080	6.080	5.300	5.661	5.661	209,843
2026-06-02	6.000	6.150	5.900	6.080	6.080	74,594
2026-06-01	6.280	6.280	5.800	6.000	6.000	199,426
2026-05-29	0.066	0.066	0.063	0.063	6.280	117,829
2026-05-28	0.069	0.070	0.066	0.066	6.600	282,839
2026-05-27	0.069	0.071	0.068	0.068	6.820	132,122
2026-05-26	0.072	0.072	0.068	0.068	6.750	158,952
2026-05-25	0.072	0.075	0.070	0.071	7.140	137,907
2026-05-22	0.071	0.076	0.069	0.071	7.080	187,261
2026-05-21	0.069	0.072	0.065	0.071	7.050	211,478
2026-05-20	0.075	0.081	0.071	0.072	7.180	706,195
2026-05-19	0.079	0.079	0.073	0.075	7.480	469,106
2026-05-18	0.066	0.082	0.066	0.079	7.850	1,230,338
2026-05-15	0.063	0.066	0.063	0.066	6.580	150,232
2026-05-13	0.063	0.069	0.061	0.062	6.240	240,493
2026-05-12	0.060	0.064	0.058	0.063	6.280	134,368
2026-05-11	0.057	0.060	0.057	0.059	5.860	89,436
2026-05-08	0.059	0.060	0.056	0.056	5.620	121,483
2026-05-07	0.062	0.062	0.058	0.059	5.890	173,357
2026-05-06	0.060	0.062	0.060	0.060	6.000	101,278
2026-05-05	0.062	0.062	0.059	0.060	6.040	151,680
2026-05-04	0.060	0.062	0.058	0.060	6.040	206,384

← NewerPage 2 of 22 · 1,261 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.