Active Biotech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 0.930 | 0.981 | 0.921 | 0.930 | 29.939 | 2,488 |
| 2022-09-28 | 0.968 | 0.985 | 0.911 | 0.930 | 29.939 | 5,275 |
| 2022-09-27 | 0.960 | 1.000 | 0.960 | 0.968 | 31.162 | 1,137 |
| 2022-09-26 | 1.038 | 1.038 | 0.950 | 0.960 | 30.905 | 2,916 |
| 2022-09-23 | 0.986 | 0.986 | 0.950 | 0.950 | 30.583 | 11,203 |
| 2022-09-22 | 1.000 | 1.056 | 0.973 | 0.986 | 31.742 | 16,194 |
| 2022-09-21 | 1.022 | 1.098 | 1.020 | 1.060 | 34.124 | 9,943 |
| 2022-09-20 | 1.150 | 1.150 | 0.991 | 1.100 | 35.412 | 5,262 |
| 2022-09-19 | 1.080 | 1.158 | 1.080 | 1.108 | 35.669 | 11,155 |
| 2022-09-16 | 1.110 | 1.168 | 0.970 | 1.080 | 34.768 | 3,865 |
| 2022-09-15 | 1.120 | 1.180 | 1.044 | 1.110 | 35.734 | 12,658 |
| 2022-09-14 | 1.008 | 1.180 | 0.969 | 1.120 | 36.055 | 24,095 |
| 2022-09-13 | 1.000 | 1.020 | 0.961 | 1.008 | 32.450 | 5,832 |
| 2022-09-12 | 1.020 | 1.020 | 0.942 | 0.999 | 32.160 | 6,438 |
| 2022-09-09 | 0.955 | 1.020 | 0.955 | 1.000 | 32.192 | 4,755 |
| 2022-09-08 | 0.955 | 0.995 | 0.940 | 0.953 | 30.679 | 3,034 |
| 2022-09-07 | 0.960 | 0.999 | 0.941 | 0.995 | 32.031 | 2,829 |
| 2022-09-06 | 0.981 | 1.000 | 0.961 | 0.961 | 30.937 | 6,114 |
| 2022-09-05 | 1.030 | 1.030 | 0.969 | 0.976 | 31.420 | 14,960 |
| 2022-09-02 | 1.050 | 1.078 | 1.016 | 1.020 | 32.836 | 8,477 |
| 2022-09-01 | 1.050 | 1.100 | 1.030 | 1.050 | 33.802 | 11,825 |
| 2022-08-31 | 1.024 | 1.166 | 1.020 | 1.056 | 33.995 | 22,880 |
| 2022-08-30 | 1.016 | 1.048 | 1.016 | 1.024 | 32.965 | 4,708 |
| 2022-08-29 | 1.070 | 1.080 | 0.910 | 1.016 | 32.707 | 11,842 |
| 2022-08-26 | 1.076 | 1.080 | 1.060 | 1.062 | 34.188 | 7,574 |
| 2022-08-25 | 1.052 | 1.100 | 1.052 | 1.076 | 34.639 | 5,404 |
| 2022-08-24 | 1.100 | 1.120 | 1.084 | 1.100 | 35.412 | 4,998 |
| 2022-08-23 | 1.142 | 1.166 | 1.094 | 1.100 | 35.412 | 13,093 |
| 2022-08-22 | 1.180 | 1.276 | 1.054 | 1.200 | 38.631 | 23,111 |
| 2022-08-19 | 1.200 | 1.228 | 1.148 | 1.180 | 37.987 | 13,493 |
| 2022-08-18 | 1.246 | 1.248 | 1.200 | 1.200 | 38.631 | 2,067 |
| 2022-08-17 | 1.250 | 1.298 | 1.172 | 1.246 | 40.112 | 10,806 |
| 2022-08-16 | 1.300 | 1.334 | 1.200 | 1.250 | 38.631 | 19,050 |
| 2022-08-15 | 1.328 | 1.350 | 1.282 | 1.336 | 41.289 | 7,893 |
| 2022-08-12 | 1.250 | 1.330 | 1.250 | 1.328 | 41.041 | 6,048 |
| 2022-08-11 | 1.300 | 1.380 | 1.200 | 1.250 | 38.631 | 27,469 |
| 2022-08-10 | 1.260 | 1.310 | 1.218 | 1.300 | 40.176 | 7,851 |
| 2022-08-09 | 1.260 | 1.268 | 1.218 | 1.262 | 39.002 | 5,135 |
| 2022-08-08 | 1.316 | 1.316 | 1.180 | 1.270 | 39.249 | 26,494 |
| 2022-08-05 | 1.332 | 1.442 | 1.292 | 1.318 | 40.732 | 32,170 |
| 2022-08-04 | 1.324 | 1.400 | 1.220 | 1.322 | 40.856 | 57,330 |
| 2022-08-03 | 1.480 | 1.504 | 1.398 | 1.488 | 45.986 | 7,347 |
| 2022-08-02 | 1.518 | 1.520 | 1.470 | 1.480 | 45.739 | 6,435 |
| 2022-08-01 | 1.450 | 1.518 | 1.440 | 1.500 | 46.357 | 10,582 |
| 2022-07-29 | 1.450 | 1.450 | 1.392 | 1.434 | 44.317 | 4,860 |
| 2022-07-28 | 1.420 | 1.450 | 1.400 | 1.450 | 44.812 | 9,431 |
| 2022-07-27 | 1.360 | 1.400 | 1.360 | 1.400 | 43.267 | 4,796 |
| 2022-07-26 | 1.380 | 1.394 | 1.348 | 1.360 | 42.030 | 6,507 |
| 2022-07-25 | 1.380 | 1.390 | 1.350 | 1.368 | 42.278 | 1,093 |
| 2022-07-22 | 1.342 | 1.410 | 1.286 | 1.390 | 42.958 | 9,844 |
| 2022-07-21 | 1.304 | 1.358 | 1.270 | 1.342 | 41.474 | 2,226 |
| 2022-07-20 | 1.356 | 1.368 | 1.284 | 1.304 | 40.300 | 4,102 |
| 2022-07-19 | 1.334 | 1.356 | 1.270 | 1.356 | 41.907 | 3,097 |
| 2022-07-18 | 1.302 | 1.370 | 1.222 | 1.334 | 41.227 | 4,288 |
| 2022-07-15 | 1.350 | 1.350 | 1.300 | 1.330 | 41.103 | 3,335 |
| 2022-07-14 | 1.350 | 1.352 | 1.274 | 1.320 | 40.794 | 2,505 |
| 2022-07-13 | 1.246 | 1.400 | 1.234 | 1.350 | 41.721 | 4,894 |
| 2022-07-12 | 1.300 | 1.380 | 1.240 | 1.300 | 40.176 | 13,705 |
| 2022-07-11 | 1.158 | 1.310 | 1.158 | 1.300 | 40.176 | 20,367 |
| 2022-07-08 | 1.178 | 1.190 | 1.150 | 1.158 | 35.788 | 1,015 |
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.