Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.288	0.288	0.241	0.255	20.194	110,917
2024-11-14	0.310	0.361	0.263	0.292	23.169	436,690
2024-11-13	0.184	0.417	0.184	0.291	23.090	1,359,313
2024-11-12	0.174	0.174	0.160	0.165	13.076	23,792
2024-11-11	0.198	0.200	0.169	0.172	13.648	52,361
2024-11-08	0.175	0.250	0.175	0.194	15.362	275,495
2024-11-07	0.170	0.183	0.158	0.165	13.108	44,471
2024-11-06	0.170	0.178	0.160	0.162	12.854	49,397
2024-11-05	0.161	0.188	0.156	0.167	13.235	116,115
2024-11-04	0.185	0.195	0.154	0.160	12.695	81,613
2024-11-01	0.190	0.194	0.170	0.180	14.282	48,927
2024-10-31	0.235	0.235	0.184	0.189	14.997	171,016
2024-10-30	0.260	0.290	0.222	0.235	18.646	283,514
2024-10-29	0.280	0.360	0.264	0.267	21.146	417,525
2024-10-28	0.377	0.484	0.280	0.280	22.217	643,773
2024-10-25	0.170	0.517	0.170	0.360	28.565	1,489,640
2024-10-24	0.299	0.320	0.282	0.282	10.103	31,580
2024-10-23	0.296	0.340	0.290	0.299	10.713	50,582
2024-10-22	0.286	0.293	0.282	0.288	10.318	12,316
2024-10-21	0.295	0.295	0.271	0.286	10.229	3,642
2024-10-18	0.300	0.300	0.275	0.295	10.551	11,709
2024-10-17	0.299	0.299	0.290	0.295	10.569	7,267
2024-10-16	0.299	0.305	0.292	0.300	10.730	8,225
2024-10-15	0.305	0.306	0.294	0.300	10.730	3,976
2024-10-14	0.300	0.310	0.296	0.305	10.928	3,800
2024-10-11	0.308	0.309	0.290	0.290	10.390	9,367
2024-10-10	0.296	0.310	0.285	0.291	10.426	5,527
2024-10-09	0.299	0.300	0.284	0.296	10.605	6,544
2024-10-08	0.300	0.313	0.298	0.300	10.748	16,598
2024-10-07	0.300	0.315	0.291	0.300	10.748	16,303
2024-10-04	0.312	0.321	0.292	0.300	10.748	14,396
2024-10-03	0.305	0.322	0.305	0.312	11.178	7,762
2024-10-02	0.290	0.350	0.290	0.305	10.928	9,305
2024-10-01	0.316	0.316	0.296	0.306	10.945	9,966
2024-09-30	0.302	0.370	0.296	0.310	11.107	30,035
2024-09-27	0.300	0.300	0.279	0.290	10.390	17,987
2024-09-26	0.295	0.305	0.270	0.280	10.014	12,762
2024-09-25	0.308	0.310	0.270	0.295	10.569	35,203
2024-09-24	0.300	0.342	0.290	0.308	11.035	61,328
2024-09-23	0.320	0.320	0.251	0.300	10.748	166,106
2024-09-20	0.397	0.397	0.370	0.387	13.865	10,608
2024-09-19	0.389	0.399	0.377	0.397	14.206	6,297
2024-09-18	0.387	0.400	0.365	0.378	13.525	14,194
2024-09-17	0.371	0.419	0.371	0.387	13.848	13,501
2024-09-16	0.396	0.397	0.370	0.370	13.256	10,533
2024-09-13	0.420	0.420	0.389	0.397	14.206	10,826
2024-09-12	0.460	0.460	0.418	0.420	15.030	14,500
2024-09-11	0.460	0.465	0.418	0.460	16.481	21,962
2024-09-10	0.368	0.497	0.368	0.459	16.445	99,088
2024-09-09	0.379	0.399	0.342	0.362	12.970	6,187
2024-09-06	0.410	0.410	0.370	0.379	13.579	10,545
2024-09-05	0.402	0.410	0.392	0.400	14.331	2,896
2024-09-04	0.419	0.441	0.392	0.398	14.260	8,759
2024-09-03	0.438	0.440	0.413	0.419	14.994	6,953
2024-09-02	0.448	0.448	0.430	0.440	15.764	6,051
2024-08-30	0.441	0.457	0.441	0.448	16.051	2,844
2024-08-29	0.441	0.464	0.441	0.450	16.105	4,485
2024-08-28	0.448	0.459	0.441	0.441	15.800	14,034
2024-08-27	0.457	0.470	0.438	0.442	15.836	7,121
2024-08-26	0.460	0.476	0.451	0.455	16.302	10,346

← NewerPage 9 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.