Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.900	0.910	0.879	0.910	29.295	4,391
2023-03-17	0.919	0.958	0.908	0.908	29.231	2,013
2023-03-16	0.930	0.957	0.903	0.919	29.585	1,056
2023-03-15	0.940	0.963	0.925	0.925	29.778	2,549
2023-03-14	0.969	0.969	0.934	0.937	30.164	4,388
2023-03-13	0.954	0.980	0.940	0.969	31.194	4,007
2023-03-10	0.960	0.960	0.940	0.954	30.712	1,552
2023-03-09	0.985	0.985	0.943	0.973	31.323	2,904
2023-03-08	0.947	0.985	0.947	0.980	31.549	5,397
2023-03-07	0.966	0.966	0.931	0.945	30.422	1,801
2023-03-06	0.968	0.978	0.941	0.949	30.551	1,609
2023-03-03	0.960	0.976	0.930	0.968	31.162	1,488
2023-03-02	0.979	0.979	0.940	0.958	30.840	1,134
2023-03-01	0.952	0.985	0.952	0.960	30.905	4,168
2023-02-28	0.985	0.985	0.926	0.952	30.647	1,408
2023-02-27	0.982	0.982	0.920	0.980	31.549	2,257
2023-02-24	0.974	0.984	0.876	0.982	31.613	2,294
2023-02-23	0.957	0.974	0.957	0.974	31.355	1,321
2023-02-22	0.930	0.988	0.930	0.957	30.808	1,424
2023-02-21	0.951	0.994	0.930	0.930	29.939	1,545
2023-02-20	0.970	0.999	0.951	0.979	31.516	3,756
2023-02-17	0.977	1.000	0.969	1.000	32.192	5,308
2023-02-16	1.000	1.000	0.972	0.986	31.742	2,009
2023-02-15	0.999	1.018	0.972	1.000	32.192	4,023
2023-02-14	1.028	1.028	0.990	0.991	31.903	2,496
2023-02-13	0.980	1.022	0.980	1.008	32.450	1,646
2023-02-10	0.995	0.995	0.972	0.980	31.549	984
2023-02-09	0.989	0.995	0.978	0.985	31.710	4,381
2023-02-08	0.960	0.993	0.934	0.988	31.806	2,191
2023-02-07	0.960	1.000	0.956	0.964	31.033	4,423
2023-02-06	1.000	1.000	0.970	0.998	32.128	1,336
2023-02-03	0.991	1.004	0.956	1.000	32.192	3,265
2023-02-02	0.973	1.040	0.973	0.991	31.903	11,890
2023-02-01	0.978	0.978	0.967	0.973	31.323	3,079
2023-01-31	0.970	0.980	0.900	0.967	31.130	10,573
2023-01-30	0.950	0.979	0.912	0.938	30.196	8,236
2023-01-27	0.949	0.950	0.922	0.937	30.164	1,781
2023-01-26	0.947	0.965	0.942	0.949	30.551	837
2023-01-25	0.968	0.973	0.950	0.966	31.098	2,388
2023-01-24	0.960	0.980	0.950	0.968	31.162	977
2023-01-23	0.980	0.980	0.946	0.960	30.905	2,316
2023-01-20	0.970	0.980	0.941	0.980	31.549	1,121
2023-01-19	0.971	0.989	0.940	0.970	31.227	2,690
2023-01-18	0.969	0.969	0.920	0.959	30.873	2,595
2023-01-17	0.972	0.990	0.952	0.970	31.227	4,012
2023-01-16	0.977	1.008	0.940	0.972	31.291	2,616
2023-01-13	0.987	0.987	0.940	0.977	31.452	5,885
2023-01-12	0.964	0.977	0.940	0.959	30.873	5,190
2023-01-11	0.948	0.991	0.940	0.952	30.647	5,734
2023-01-10	0.948	0.974	0.931	0.948	30.518	2,066
2023-01-09	0.975	0.980	0.915	0.949	30.551	11,327
2023-01-05	0.981	0.996	0.925	0.972	31.291	1,155
2023-01-04	0.983	1.010	0.948	0.981	31.581	6,656
2023-01-03	0.975	0.984	0.961	0.984	31.677	1,274
2023-01-02	0.961	0.998	0.950	0.984	31.677	1,531
2022-12-30	1.010	1.010	0.949	0.962	30.969	5,365
2022-12-29	0.983	1.000	0.950	0.995	32.031	2,379
2022-12-28	0.953	0.990	0.940	0.983	31.645	4,252
2022-12-27	0.974	1.020	0.945	0.971	31.259	5,563
2022-12-23	0.974	1.024	0.922	0.980	31.549	3,631

← NewerPage 16 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.