Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.200	1.238	1.172	1.190	36.777	2,444
2022-04-07	1.248	1.260	1.170	1.194	36.900	5,406
2022-04-06	1.160	1.280	1.160	1.248	38.569	22,560
2022-04-05	1.126	1.160	1.110	1.160	35.849	2,212
2022-04-04	1.140	1.160	1.110	1.126	34.799	2,020
2022-04-01	1.140	1.140	1.112	1.140	35.231	713
2022-03-31	1.150	1.150	1.112	1.140	35.231	291
2022-03-30	1.120	1.138	1.120	1.138	35.170	374
2022-03-29	1.152	1.152	1.120	1.138	35.170	2,535
2022-03-28	1.146	1.170	1.106	1.162	35.911	770
2022-03-25	1.146	1.146	1.122	1.146	35.417	2,970
2022-03-24	1.202	1.202	1.100	1.146	35.417	6,184
2022-03-23	1.200	1.230	1.144	1.202	37.147	7,884
2022-03-22	1.184	1.230	1.124	1.182	36.529	2,906
2022-03-21	1.098	1.198	1.098	1.184	36.591	2,023
2022-03-18	1.160	1.234	1.150	1.184	36.591	406
2022-03-17	1.166	1.198	1.148	1.160	35.849	1,998
2022-03-16	1.218	1.242	1.050	1.166	36.035	28,025
2022-03-15	1.102	1.230	1.102	1.210	37.395	13,977
2022-03-14	1.174	1.290	1.098	1.100	33.995	12,142
2022-03-11	1.120	1.280	1.080	1.174	36.282	9,315
2022-03-10	1.138	1.140	1.078	1.120	34.613	6,410
2022-03-09	0.940	1.288	0.940	1.146	35.417	16,199
2022-03-08	0.950	0.950	0.926	0.940	29.050	4,527
2022-03-07	1.000	1.000	0.950	0.950	29.359	2,155
2022-03-04	1.000	1.020	0.951	1.000	30.905	5,405
2022-03-03	1.020	1.020	0.971	0.990	30.596	8,100
2022-03-02	1.070	1.070	1.010	1.020	31.523	6,554
2022-03-01	1.030	1.088	1.000	1.068	33.006	3,602
2022-02-28	1.030	1.084	0.934	1.030	31.832	1,927
2022-02-25	0.990	1.050	0.990	1.030	31.832	2,074
2022-02-24	1.020	1.020	0.884	0.990	30.596	11,343
2022-02-23	1.020	1.050	1.020	1.026	31.708	3,418
2022-02-22	1.010	1.050	1.000	1.020	31.523	6,567
2022-02-21	1.072	1.082	1.050	1.050	32.450	6,721
2022-02-18	1.090	1.108	1.072	1.072	33.130	2,475
2022-02-17	1.112	1.126	1.070	1.090	33.686	5,482
2022-02-16	1.128	1.130	1.080	1.112	34.366	5,759
2022-02-15	1.148	1.158	1.102	1.126	34.799	1,662
2022-02-14	1.120	1.146	1.086	1.098	33.933	5,300
2022-02-11	1.132	1.132	1.120	1.120	34.613	1,462
2022-02-10	1.180	1.180	1.130	1.132	34.984	7,158
2022-02-09	1.136	1.338	1.130	1.190	36.777	29,945
2022-02-08	1.160	1.160	1.102	1.136	35.108	4,846
2022-02-07	1.114	1.172	1.114	1.156	35.726	1,761
2022-02-04	1.144	1.144	1.116	1.136	35.108	3,081
2022-02-03	1.132	1.174	1.130	1.144	35.355	4,343
2022-02-02	1.148	1.180	1.134	1.144	35.355	3,241
2022-02-01	1.140	1.178	1.124	1.148	35.479	3,355
2022-01-31	1.100	1.136	1.060	1.128	34.861	14,241
2022-01-28	1.202	1.248	1.160	1.162	35.911	2,563
2022-01-27	1.202	1.220	1.172	1.202	37.147	3,140
2022-01-26	1.198	1.198	1.140	1.170	36.158	6,443
2022-01-25	1.070	1.214	1.070	1.170	36.158	9,915
2022-01-24	1.152	1.160	1.070	1.070	33.068	7,504
2022-01-21	1.182	1.188	1.150	1.150	35.540	2,079
2022-01-20	1.170	1.240	1.170	1.182	36.529	4,942
2022-01-19	1.170	1.196	1.164	1.180	36.468	3,336
2022-01-18	1.192	1.210	1.150	1.170	36.158	2,876
2022-01-17	1.190	1.216	1.180	1.214	37.518	3,120

← NewerPage 20 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.