Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.790	0.790	0.745	0.750	24.144	3,700
2023-06-16	0.800	0.813	0.751	0.790	25.432	3,531
2023-06-15	0.830	0.889	0.750	0.800	25.754	12,436
2023-06-14	0.907	0.920	0.793	0.898	28.909	15,700
2023-06-13	0.935	1.008	0.892	0.908	29.231	8,838
2023-06-12	0.927	1.020	0.900	0.935	30.100	7,407
2023-06-09	0.962	0.962	0.891	0.927	29.842	4,060
2023-06-08	1.018	1.018	0.899	0.962	30.969	18,901
2023-06-07	1.006	1.040	0.950	1.018	32.772	16,006
2023-06-05	0.917	1.020	0.917	1.000	32.192	9,635
2023-06-02	0.915	0.938	0.860	0.917	29.520	13,337
2023-06-01	0.887	0.928	0.855	0.915	29.456	9,227
2023-05-31	0.831	0.929	0.831	0.885	28.490	14,060
2023-05-30	0.801	0.929	0.786	0.831	26.752	28,251
2023-05-29	0.800	0.900	0.750	0.801	25.786	8,785
2023-05-26	0.844	0.844	0.707	0.800	25.754	23,242
2023-05-25	0.650	0.820	0.650	0.800	25.754	33,907
2023-05-24	0.640	0.679	0.613	0.649	20.893	5,214
2023-05-23	0.650	0.650	0.611	0.640	20.603	3,421
2023-05-22	0.680	0.732	0.620	0.650	20.925	2,962
2023-05-19	0.600	0.632	0.600	0.632	20.346	7,663
2023-05-17	0.610	0.820	0.580	0.600	19.315	14,874
2023-05-16	0.616	0.650	0.557	0.648	20.861	6,887
2023-05-15	0.610	0.626	0.551	0.616	19.831	3,862
2023-05-12	0.627	0.649	0.626	0.626	20.152	881
2023-05-11	0.579	0.649	0.579	0.627	20.185	3,418
2023-05-10	0.635	0.667	0.543	0.577	18.575	10,955
2023-05-09	0.665	0.667	0.611	0.626	20.152	18,373
2023-05-08	0.760	0.779	0.665	0.690	22.213	10,446
2023-05-05	0.799	0.799	0.733	0.759	24.434	5,559
2023-05-04	0.790	0.800	0.739	0.799	25.722	2,067
2023-05-03	0.805	0.808	0.780	0.781	25.142	3,424
2023-05-02	0.820	0.820	0.801	0.805	25.915	1,684
2023-04-28	0.816	0.824	0.816	0.820	26.398	2,560
2023-04-27	0.828	0.828	0.800	0.817	26.301	10,906
2023-04-26	0.840	0.844	0.797	0.805	25.915	1,114
2023-04-25	0.831	0.844	0.830	0.830	26.720	1,408
2023-04-24	0.810	0.843	0.791	0.829	26.688	2,820
2023-04-21	0.817	0.820	0.800	0.810	26.076	1,278
2023-04-20	0.816	0.817	0.810	0.817	26.301	846
2023-04-19	0.832	0.832	0.810	0.816	26.269	2,467
2023-04-18	0.851	0.875	0.800	0.832	26.784	2,362
2023-04-17	0.899	0.910	0.851	0.851	27.396	3,073
2023-04-14	0.897	0.897	0.876	0.889	28.619	579
2023-04-13	0.891	0.900	0.876	0.897	28.877	2,066
2023-04-12	0.899	0.909	0.891	0.891	28.683	4,132
2023-04-11	0.876	0.900	0.876	0.899	28.941	4,570
2023-04-06	0.899	0.909	0.853	0.876	28.201	5,283
2023-04-05	0.855	0.870	0.845	0.868	27.943	928
2023-04-04	0.863	0.870	0.840	0.852	27.428	2,224
2023-04-03	0.889	0.899	0.858	0.871	28.040	2,365
2023-03-31	0.844	0.883	0.844	0.872	28.072	1,858
2023-03-30	0.840	0.849	0.834	0.842	27.106	3,690
2023-03-29	0.851	0.851	0.842	0.843	27.138	2,741
2023-03-28	0.864	0.873	0.851	0.862	27.750	3,850
2023-03-27	0.907	0.909	0.860	0.888	28.587	3,314
2023-03-24	0.897	0.914	0.839	0.914	29.424	900
2023-03-23	0.900	0.925	0.886	0.897	28.877	1,412
2023-03-22	0.901	0.923	0.833	0.888	28.587	2,491
2023-03-21	0.934	0.934	0.892	0.901	29.005	957

← NewerPage 15 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.