Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.004	1.004	0.950	0.970	31.227	1,124
2022-12-21	0.990	1.038	0.961	1.004	32.321	4,879
2022-12-20	1.000	1.000	0.976	0.999	32.160	665
2022-12-19	1.000	1.054	0.982	1.000	32.192	1,376
2022-12-16	1.018	1.018	0.979	1.000	32.192	11,064
2022-12-15	1.022	1.026	0.991	1.018	32.772	1,728
2022-12-14	1.010	1.022	0.991	1.022	32.901	2,115
2022-12-13	1.000	1.014	1.000	1.012	32.579	942
2022-12-12	1.046	1.050	0.994	1.000	32.192	5,034
2022-12-09	1.010	1.070	1.000	1.046	33.673	4,504
2022-12-08	1.008	1.052	1.008	1.020	32.836	1,947
2022-12-07	1.002	1.074	1.002	1.032	33.223	2,891
2022-12-06	1.034	1.034	1.004	1.020	32.836	1,465
2022-12-05	1.010	1.038	1.008	1.032	33.223	1,856
2022-12-02	1.034	1.066	1.018	1.040	33.480	4,775
2022-12-01	1.022	1.078	1.000	1.038	33.416	7,744
2022-11-30	1.016	1.028	1.000	1.024	32.965	1,105
2022-11-29	1.062	1.078	1.016	1.030	33.158	1,501
2022-11-28	1.022	1.050	1.000	1.040	33.480	1,566
2022-11-25	1.030	1.078	1.012	1.022	32.901	2,725
2022-11-24	1.018	1.054	1.016	1.030	33.158	1,278
2022-11-23	1.042	1.072	1.014	1.018	32.772	936
2022-11-22	1.042	1.042	1.020	1.030	33.158	1,942
2022-11-21	1.070	1.074	1.022	1.034	33.287	3,454
2022-11-18	1.068	1.076	1.032	1.070	34.446	2,959
2022-11-17	1.020	1.082	0.991	1.068	34.381	2,639
2022-11-16	1.038	1.058	1.022	1.036	33.351	1,929
2022-11-15	1.040	1.040	1.024	1.038	33.416	929
2022-11-14	1.030	1.056	1.024	1.040	33.480	1,758
2022-11-11	1.046	1.082	1.020	1.046	33.673	10,367
2022-11-10	1.110	1.150	1.046	1.046	33.673	15,301
2022-11-09	1.100	1.140	1.030	1.104	35.540	14,476
2022-11-08	1.080	1.100	1.042	1.066	34.317	10,675
2022-11-07	1.088	1.090	1.036	1.088	35.025	11,590
2022-11-04	1.092	1.100	1.078	1.090	35.090	2,983
2022-11-03	1.198	1.198	1.030	1.078	34.703	11,679
2022-11-02	1.020	1.066	1.020	1.058	34.060	11,297
2022-11-01	1.010	1.018	0.967	1.018	32.772	720
2022-10-31	1.024	1.030	0.994	1.018	32.772	1,224
2022-10-28	1.002	1.026	0.950	1.024	32.965	913
2022-10-27	1.016	1.036	0.991	1.002	32.257	3,702
2022-10-26	1.038	1.038	0.989	1.016	32.707	3,734
2022-10-25	0.980	1.040	0.970	1.034	33.287	9,510
2022-10-24	0.950	1.000	0.950	0.984	31.677	10,167
2022-10-21	0.948	1.000	0.945	1.000	32.192	7,655
2022-10-20	0.985	0.989	0.948	0.968	31.162	4,232
2022-10-19	0.909	0.990	0.888	0.958	30.840	2,678
2022-10-18	0.919	1.040	0.887	0.916	29.488	13,629
2022-10-17	0.878	0.921	0.859	0.898	28.909	7,202
2022-10-14	0.870	0.890	0.850	0.878	28.265	7,362
2022-10-13	0.885	0.885	0.861	0.861	27.718	9,151
2022-10-12	0.955	0.955	0.856	0.885	28.490	38,201
2022-10-11	1.020	1.022	0.967	0.980	31.549	6,465
2022-10-10	0.980	1.128	0.980	1.020	32.836	16,993
2022-10-07	0.885	1.150	0.870	0.975	31.388	23,176
2022-10-06	0.908	0.908	0.870	0.885	28.490	1,335
2022-10-05	0.937	0.937	0.853	0.908	29.231	2,390
2022-10-04	0.916	0.936	0.910	0.913	29.392	3,912
2022-10-03	0.940	0.955	0.916	0.916	29.488	2,639
2022-09-30	0.930	1.008	0.922	0.930	29.939	3,328

← NewerPage 17 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.