Active Biotech AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1.188 | 1.188 | 1.144 | 1.178 | 36.406 | 1,184 |
| 2022-07-06 | 1.158 | 1.190 | 1.158 | 1.180 | 36.468 | 3,828 |
| 2022-07-05 | 1.170 | 1.170 | 1.142 | 1.158 | 35.788 | 4,920 |
| 2022-07-04 | 1.210 | 1.220 | 1.148 | 1.170 | 36.158 | 5,604 |
| 2022-07-01 | 1.186 | 1.220 | 1.130 | 1.210 | 37.395 | 10,656 |
| 2022-06-30 | 1.236 | 1.236 | 1.172 | 1.224 | 37.827 | 2,707 |
| 2022-06-29 | 1.214 | 1.248 | 1.180 | 1.238 | 38.260 | 7,365 |
| 2022-06-28 | 1.224 | 1.224 | 1.176 | 1.178 | 36.406 | 1,191 |
| 2022-06-27 | 1.170 | 1.228 | 1.170 | 1.200 | 37.086 | 4,059 |
| 2022-06-23 | 1.160 | 1.232 | 1.160 | 1.188 | 36.715 | 3,791 |
| 2022-06-22 | 1.182 | 1.210 | 1.100 | 1.160 | 35.849 | 4,864 |
| 2022-06-21 | 1.210 | 1.210 | 1.166 | 1.180 | 36.468 | 1,933 |
| 2022-06-20 | 1.190 | 1.278 | 1.164 | 1.214 | 37.518 | 9,607 |
| 2022-06-17 | 1.138 | 1.180 | 1.110 | 1.180 | 36.468 | 1,605 |
| 2022-06-16 | 1.180 | 1.190 | 1.122 | 1.138 | 35.170 | 1,690 |
| 2022-06-15 | 1.210 | 1.210 | 1.174 | 1.180 | 36.468 | 2,780 |
| 2022-06-14 | 1.220 | 1.220 | 1.170 | 1.218 | 37.642 | 3,141 |
| 2022-06-13 | 1.230 | 1.230 | 1.164 | 1.220 | 37.704 | 3,489 |
| 2022-06-10 | 1.238 | 1.238 | 1.162 | 1.228 | 37.951 | 3,232 |
| 2022-06-09 | 1.196 | 1.234 | 1.160 | 1.230 | 38.013 | 4,836 |
| 2022-06-08 | 1.200 | 1.200 | 1.166 | 1.196 | 36.962 | 1,337 |
| 2022-06-07 | 1.180 | 1.240 | 1.122 | 1.206 | 37.271 | 6,506 |
| 2022-06-03 | 1.220 | 1.220 | 1.170 | 1.180 | 36.468 | 3,347 |
| 2022-06-02 | 1.130 | 1.220 | 1.120 | 1.220 | 37.704 | 14,830 |
| 2022-06-01 | 1.154 | 1.154 | 1.070 | 1.120 | 34.613 | 23,242 |
| 2022-05-31 | 1.174 | 1.248 | 1.132 | 1.154 | 35.664 | 9,307 |
| 2022-05-30 | 1.120 | 1.274 | 1.080 | 1.228 | 37.951 | 21,877 |
| 2022-05-27 | 1.080 | 1.174 | 1.048 | 1.120 | 34.613 | 12,050 |
| 2022-05-25 | 1.094 | 1.128 | 1.094 | 1.098 | 33.933 | 2,381 |
| 2022-05-24 | 1.140 | 1.144 | 1.088 | 1.094 | 33.810 | 4,127 |
| 2022-05-23 | 1.200 | 1.214 | 1.138 | 1.140 | 35.231 | 11,048 |
| 2022-05-20 | 1.204 | 1.290 | 1.174 | 1.178 | 36.406 | 12,581 |
| 2022-05-19 | 1.388 | 1.388 | 1.180 | 1.204 | 37.209 | 57,804 |
| 2022-05-18 | 1.074 | 1.440 | 1.002 | 1.380 | 42.648 | 204,015 |
| 2022-05-17 | 1.070 | 1.080 | 1.046 | 1.050 | 32.450 | 1,169 |
| 2022-05-16 | 1.066 | 1.084 | 1.046 | 1.070 | 33.068 | 583 |
| 2022-05-13 | 1.050 | 1.066 | 1.030 | 1.066 | 32.944 | 704 |
| 2022-05-12 | 1.060 | 1.068 | 0.993 | 1.046 | 32.326 | 3,501 |
| 2022-05-11 | 1.010 | 1.084 | 1.010 | 1.070 | 33.068 | 1,836 |
| 2022-05-10 | 1.080 | 1.094 | 0.999 | 1.014 | 31.337 | 5,461 |
| 2022-05-09 | 1.050 | 1.110 | 1.032 | 1.078 | 33.315 | 6,127 |
| 2022-05-06 | 1.120 | 1.212 | 1.030 | 1.050 | 32.450 | 19,521 |
| 2022-05-05 | 1.200 | 1.238 | 1.090 | 1.116 | 34.490 | 11,309 |
| 2022-05-04 | 1.208 | 1.210 | 1.152 | 1.200 | 37.086 | 3,834 |
| 2022-05-03 | 1.210 | 1.210 | 1.172 | 1.208 | 37.333 | 1,958 |
| 2022-05-02 | 1.230 | 1.240 | 1.150 | 1.186 | 36.653 | 2,387 |
| 2022-04-29 | 1.190 | 1.258 | 1.190 | 1.230 | 38.013 | 4,895 |
| 2022-04-28 | 1.190 | 1.278 | 1.150 | 1.166 | 36.035 | 2,831 |
| 2022-04-27 | 1.200 | 1.290 | 1.190 | 1.222 | 37.766 | 10,276 |
| 2022-04-26 | 1.198 | 1.200 | 1.164 | 1.198 | 37.024 | 2,369 |
| 2022-04-25 | 1.158 | 1.184 | 1.158 | 1.170 | 36.158 | 2,973 |
| 2022-04-22 | 1.130 | 1.170 | 1.130 | 1.158 | 35.788 | 1,089 |
| 2022-04-21 | 1.108 | 1.158 | 1.074 | 1.150 | 35.540 | 4,322 |
| 2022-04-20 | 1.150 | 1.150 | 1.112 | 1.138 | 35.170 | 1,715 |
| 2022-04-19 | 1.060 | 1.160 | 1.060 | 1.150 | 35.540 | 447 |
| 2022-04-14 | 1.170 | 1.170 | 1.120 | 1.160 | 35.849 | 891 |
| 2022-04-13 | 1.174 | 1.178 | 1.160 | 1.170 | 36.158 | 1,263 |
| 2022-04-12 | 1.196 | 1.196 | 1.098 | 1.130 | 34.922 | 8,285 |
| 2022-04-11 | 1.230 | 1.248 | 1.190 | 1.190 | 36.777 | 1,726 |
| 2022-04-08 | 1.200 | 1.238 | 1.172 | 1.190 | 36.777 | 2,444 |
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.