Active Biotech AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	1.198	1.220	1.192	1.216	37.580	1,616
2022-01-13	1.230	1.230	1.190	1.198	37.024	2,182
2022-01-12	1.254	1.254	1.212	1.232	38.075	2,097
2022-01-11	1.230	1.270	1.220	1.254	38.754	1,393
2022-01-10	1.258	1.278	1.230	1.230	38.013	5,504
2022-01-07	1.256	1.298	1.250	1.258	38.878	1,528
2022-01-05	1.250	1.258	1.240	1.256	38.816	1,173
2022-01-04	1.290	1.300	1.240	1.250	38.631	6,883
2022-01-03	1.266	1.300	1.220	1.288	39.805	7,755
2021-12-30	1.168	1.278	1.158	1.264	39.064	19,998
2021-12-29	1.182	1.182	1.168	1.168	36.097	12,663
2021-12-28	1.202	1.238	1.182	1.182	36.529	7,937
2021-12-27	1.220	1.244	1.194	1.212	37.456	8,396
2021-12-23	1.262	1.280	1.160	1.220	37.704	10,639
2021-12-22	1.182	1.288	1.182	1.240	38.322	10,912
2021-12-21	1.172	1.190	1.120	1.190	36.777	9,236
2021-12-20	1.240	1.240	1.150	1.174	36.282	19,348
2021-12-17	1.268	1.270	1.222	1.240	38.322	7,444
2021-12-16	1.272	1.300	1.270	1.270	39.249	3,465
2021-12-15	1.280	1.310	1.270	1.272	39.311	3,300
2021-12-14	1.340	1.340	1.280	1.312	40.547	4,452
2021-12-13	1.350	1.350	1.300	1.340	41.412	2,370
2021-12-10	1.300	1.440	1.300	1.350	41.721	12,095
2021-12-09	1.330	1.390	1.292	1.370	42.339	12,188
2021-12-08	1.360	1.360	1.310	1.330	41.103	1,369
2021-12-07	1.254	1.420	1.252	1.348	41.660	20,695
2021-12-06	1.268	1.298	1.250	1.250	38.631	5,313
2021-12-03	1.232	1.276	1.228	1.268	39.187	4,613
2021-12-02	1.232	1.276	1.232	1.232	38.075	3,837
2021-12-01	1.290	1.380	1.190	1.232	38.075	25,447
2021-11-30	1.320	1.440	1.280	1.290	39.867	27,598
2021-11-29	1.334	1.350	1.320	1.320	40.794	1,925
2021-11-26	1.342	1.348	1.300	1.320	40.794	5,962
2021-11-25	1.368	1.370	1.334	1.342	41.474	4,866
2021-11-24	1.354	1.378	1.336	1.368	42.278	2,791
2021-11-23	1.370	1.380	1.338	1.354	41.845	5,128
2021-11-22	1.380	1.398	1.330	1.370	42.339	10,829
2021-11-19	1.360	1.360	1.298	1.310	40.485	14,424
2021-11-18	1.380	1.380	1.340	1.362	42.092	6,336
2021-11-17	1.394	1.410	1.372	1.380	42.648	8,746
2021-11-16	1.320	1.400	1.320	1.390	42.958	14,154
2021-11-15	1.348	1.348	1.320	1.320	40.794	4,276
2021-11-12	1.388	1.390	1.312	1.348	41.660	10,697
2021-11-11	1.390	1.390	1.340	1.380	42.648	9,872
2021-11-10	1.370	1.396	1.310	1.360	42.030	7,550
2021-11-09	1.340	1.410	1.310	1.370	42.339	15,602
2021-11-08	1.300	1.390	1.300	1.360	42.030	8,132
2021-11-05	1.400	1.410	1.294	1.294	39.991	8,603
2021-11-04	1.200	1.430	1.150	1.372	42.401	20,014
2021-11-03	1.222	1.250	1.200	1.240	38.322	2,187
2021-11-02	1.254	1.254	1.200	1.228	37.951	10,498
2021-11-01	1.292	1.300	1.250	1.254	38.754	7,547
2021-10-29	1.282	1.300	1.200	1.290	39.867	14,912
2021-10-28	1.300	1.300	1.260	1.286	39.743	1,834
2021-10-27	1.290	1.300	1.254	1.300	40.176	4,285
2021-10-26	1.304	1.314	1.260	1.290	39.867	10,081
2021-10-25	1.340	1.360	1.304	1.320	40.794	2,970
2021-10-22	1.310	1.376	1.310	1.346	41.598	6,838
2021-10-21	1.362	1.380	1.312	1.350	41.721	2,657
2021-10-20	1.390	1.392	1.350	1.380	42.648	4,370

← NewerPage 21 of 22 · 1,264 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.