Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.760	0.799	0.755	0.765	24.627	5,614
2023-09-11	0.781	0.799	0.760	0.780	25.110	4,158
2023-09-08	0.770	0.799	0.770	0.779	25.078	1,279
2023-09-07	0.795	0.813	0.758	0.775	24.949	2,614
2023-09-06	0.820	0.820	0.792	0.794	25.561	5,219
2023-09-05	0.840	0.840	0.795	0.820	26.398	1,213
2023-09-04	0.837	0.840	0.794	0.840	27.042	8,410
2023-09-01	0.790	0.846	0.790	0.837	26.945	5,296
2023-08-31	0.840	0.840	0.790	0.790	25.432	4,889
2023-08-30	0.831	0.857	0.800	0.829	26.688	11,980
2023-08-29	0.850	0.852	0.810	0.831	26.752	9,751
2023-08-28	0.820	0.867	0.797	0.855	27.525	4,923
2023-08-25	0.838	0.869	0.809	0.820	26.398	3,154
2023-08-24	0.810	0.848	0.717	0.838	26.977	12,932
2023-08-23	0.830	0.850	0.810	0.820	26.398	5,597
2023-08-22	0.865	0.872	0.830	0.830	26.720	4,742
2023-08-21	0.856	0.868	0.830	0.865	27.846	2,236
2023-08-18	0.868	0.868	0.829	0.854	27.492	7,634
2023-08-17	0.912	0.912	0.855	0.869	27.975	2,018
2023-08-16	0.930	0.940	0.851	0.882	28.394	10,578
2023-08-15	0.900	0.949	0.881	0.925	29.778	5,826
2023-08-14	0.866	0.960	0.861	0.900	28.973	6,023
2023-08-11	0.878	0.919	0.860	0.866	27.879	887
2023-08-10	0.940	0.940	0.861	0.878	28.265	7,700
2023-08-09	0.939	0.960	0.901	0.927	29.842	2,922
2023-08-08	0.950	0.960	0.902	0.939	30.229	2,977
2023-08-07	0.860	0.960	0.852	0.950	30.583	9,384
2023-08-04	0.883	0.910	0.848	0.873	28.104	3,192
2023-08-03	0.910	0.910	0.860	0.883	28.426	14,464
2023-08-02	0.931	0.940	0.900	0.911	29.327	8,718
2023-08-01	0.950	0.964	0.930	0.940	30.261	4,158
2023-07-31	0.970	1.020	0.922	0.950	30.583	38,108
2023-07-28	0.940	1.000	0.930	0.950	30.583	15,058
2023-07-27	0.950	1.000	0.910	0.950	30.583	33,465
2023-07-26	0.960	1.118	0.901	0.950	30.583	87,229
2023-07-25	0.925	1.050	0.900	0.960	30.905	54,329
2023-07-24	0.772	1.150	0.772	0.970	31.227	171,144
2023-07-21	0.771	0.800	0.760	0.772	24.853	2,916
2023-07-20	0.792	0.792	0.771	0.771	24.820	2,151
2023-07-19	0.793	0.793	0.779	0.792	25.496	852
2023-07-18	0.790	0.799	0.767	0.793	25.529	3,072
2023-07-17	0.782	0.823	0.760	0.803	25.851	1,249
2023-07-14	0.850	0.885	0.780	0.780	25.110	12,993
2023-07-13	0.859	0.925	0.850	0.850	27.364	4,117
2023-07-12	0.840	0.869	0.829	0.859	27.653	2,354
2023-07-11	0.774	0.890	0.735	0.840	27.042	9,140
2023-07-10	0.810	0.810	0.767	0.774	24.917	4,474
2023-07-07	0.812	0.850	0.790	0.812	26.140	6,327
2023-07-06	0.836	0.850	0.802	0.812	26.140	2,954
2023-07-05	0.859	0.860	0.787	0.836	26.913	4,799
2023-07-04	0.809	0.849	0.771	0.828	26.655	4,557
2023-07-03	0.800	0.863	0.781	0.809	26.044	4,204
2023-06-30	0.734	0.770	0.731	0.770	24.788	3,315
2023-06-29	0.750	0.771	0.731	0.754	24.273	1,839
2023-06-28	0.760	0.768	0.719	0.758	24.402	9,945
2023-06-27	0.778	0.792	0.749	0.769	24.756	2,823
2023-06-26	0.770	0.778	0.742	0.778	25.046	2,606
2023-06-22	0.790	0.790	0.752	0.777	25.014	2,012
2023-06-21	0.770	0.814	0.760	0.791	25.464	3,357
2023-06-20	0.750	0.837	0.737	0.769	24.756	1,151

← NewerPage 14 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.