Skip to main content
Active Biotech AB (publ) (STO:ACTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0438
-0.0013 (-2.88%)
At close: Mar 6, 2026

Active Biotech AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.040.040.04-2.88%16,272,710
Mar 5, 20260.050.050.050.050.05-6.43%20,522,440
Mar 4, 20260.050.050.050.050.050.42%10,716,485
Mar 3, 20260.050.050.040.050.05-7.69%36,710,310
Mar 2, 20260.050.050.050.050.05-5.28%39,384,240
Feb 27, 20260.050.060.050.050.0512.04%58,136,180
Feb 26, 20260.050.050.050.050.050.41%27,906,550
Feb 25, 20260.050.050.050.050.054.05%32,288,790
Feb 24, 20260.050.050.040.050.05-1.05%21,957,890
Feb 23, 20260.050.050.040.050.050.85%35,839,260
Feb 20, 20260.040.050.040.050.0522.08%71,467,780
Feb 19, 20260.040.040.040.040.041.32%3,741,077
Feb 18, 20260.040.040.040.040.04-0.78%3,381,381
Feb 17, 20260.040.040.040.040.04-2.79%8,525,573
Feb 16, 20260.040.040.040.040.040.25%8,816,854
Feb 13, 20260.040.040.040.040.041.81%8,427,270
Feb 12, 20260.040.040.040.040.04-9,592,420
Feb 11, 20260.040.040.040.040.04-0.26%7,004,578
Feb 10, 20260.040.040.040.040.041.31%32,587,150
Feb 9, 20260.040.040.040.040.04-0.52%7,104,901
Feb 6, 20260.040.040.040.040.04-0.52%8,569,233
Feb 5, 20260.040.040.040.040.04-1.78%5,970,110
Feb 4, 20260.040.040.040.040.04-2.48%7,412,319
Feb 3, 20260.040.040.040.040.04-2.66%10,872,070
Feb 2, 20260.040.040.040.040.04-0.48%5,345,083
Jan 30, 20260.040.040.040.040.041.46%3,744,702
Jan 29, 20260.040.040.040.040.041.23%11,707,200
Jan 28, 20260.040.040.040.040.04-6,204,699
Jan 27, 20260.040.040.040.040.04-2.88%9,642,178
Jan 26, 20260.040.040.040.040.040.24%8,147,926
Jan 23, 20260.040.040.040.040.040.97%22,337,100
Jan 22, 20260.040.040.040.040.04-1.44%5,139,627
Jan 21, 20260.040.040.040.040.04-1.42%8,843,774
Jan 20, 20260.040.040.040.040.04-0.47%4,069,463
Jan 19, 20260.040.040.040.040.04-2.07%7,436,240
Jan 16, 20260.040.040.040.040.04-1.14%7,056,103
Jan 15, 20260.040.040.040.040.040.46%5,859,112
Jan 14, 20260.050.050.040.040.04-2.67%8,080,039
Jan 13, 20260.050.050.040.050.05-6,496,082
Jan 12, 20260.040.050.040.050.051.58%14,785,520
Jan 9, 20260.040.050.040.040.04-0.45%11,186,340
Jan 8, 20260.050.050.040.040.04-2.20%12,969,480
Jan 7, 20260.050.050.050.050.05-1.73%15,121,010
Jan 5, 20260.050.050.050.050.050.65%12,489,270
Jan 2, 20260.050.050.040.050.05-10,542,320
Dec 30, 20250.040.050.040.050.05-7.26%58,616,250
Dec 29, 20250.050.050.050.050.0510.22%8,849,432
Dec 23, 20250.040.050.040.050.051.12%3,640,434
Dec 22, 20250.050.050.040.040.04-1.11%2,823,960
Dec 19, 20250.050.050.040.050.05-3,717,495
Dec 18, 20250.050.050.040.050.05-2.17%3,872,483
Dec 17, 20250.050.050.040.050.05-5,233,479
Dec 16, 20250.050.050.050.050.05-5.93%8,105,072
Dec 15, 20250.050.050.040.050.052.30%12,053,880
Dec 12, 20250.050.050.050.050.05-0.42%9,981,185
Dec 11, 20250.050.050.050.050.05-5.88%12,371,170
Dec 10, 20250.050.060.050.050.05-3.95%12,628,110
Dec 9, 20250.060.060.050.050.05-10.91%19,935,890
Dec 8, 20250.060.070.060.060.06-6.88%6,668,379
Dec 5, 20250.060.070.060.060.06-1.54%4,793,816
Dec 4, 20250.060.070.060.070.077.97%19,301,910
Dec 3, 20250.050.070.050.060.067.69%35,430,630
Dec 2, 20250.060.060.050.060.06-1.41%12,061,090
Dec 1, 20250.060.060.060.060.06-2.91%8,075,614
Nov 28, 20250.060.060.060.060.060.52%9,162,698
Nov 27, 20250.060.060.060.060.062.65%8,724,888
Nov 26, 20250.060.060.060.060.06-2.08%7,307,941
Nov 25, 20250.070.070.060.060.06-11.08%15,980,400
Nov 24, 20250.070.080.060.070.070.62%14,615,450
Nov 21, 20250.070.070.060.060.06-1.37%2,078,804
Nov 20, 20250.070.070.060.070.07-19.73%8,158,548
Nov 19, 20250.080.100.070.080.065.97%15,410,400
Nov 18, 20250.080.080.080.080.06-0.39%983,737
Nov 17, 20250.080.080.080.080.062.93%1,805,260
Nov 14, 20250.080.080.080.080.06-5.42%1,086,902
Nov 13, 20250.080.080.080.080.061.79%1,073,079
Nov 12, 20250.080.080.080.080.06-1.27%1,860,802
Nov 11, 20250.080.080.080.080.062.46%1,878,197
Nov 10, 20250.080.080.080.080.06-4.22%2,603,251
Nov 7, 20250.080.080.080.080.06-0.62%1,583,823
Nov 6, 20250.080.080.080.080.062.40%1,931,129
Nov 5, 20250.080.080.080.080.06-3.42%3,505,866
Nov 4, 20250.080.080.080.080.061.24%3,627,918
Nov 3, 20250.080.080.080.080.064.52%4,734,159
Oct 31, 20250.080.080.080.080.060.65%759,475
Oct 30, 20250.080.080.070.080.062.53%1,960,421
Oct 29, 20250.080.080.080.080.06-1.32%1,962,794
Oct 28, 20250.080.080.080.080.06-1.30%3,350,262
Oct 27, 20250.080.080.070.080.06-3.63%10,608,890
Oct 24, 20250.080.080.080.080.06-0.13%5,854,668
Oct 23, 20250.070.080.070.080.067.24%9,026,450
Oct 22, 20250.080.080.070.070.06-8.35%17,433,690
Oct 21, 20250.100.100.080.080.06-13.95%22,593,980
Oct 20, 20250.090.100.070.090.08-40.28%39,361,340
Oct 17, 20250.160.160.160.160.131.15%1,217,527
Oct 16, 20250.150.160.150.160.120.38%2,668,502
Oct 15, 20250.160.160.150.160.120.78%2,631,656
Oct 14, 20250.160.160.150.150.12-2.40%2,327,766
Oct 13, 20250.160.160.160.160.13-0.75%1,403,242
Oct 10, 20250.160.160.160.160.131.14%1,159,039