Skip to main content
Active Biotech AB (publ) (STO:ACTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0605
-0.0024 (-3.82%)
Apr 29, 2026, 11:41 AM CET

Active Biotech AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.060.06-5.41%15,239,733
Apr 27, 20260.070.070.060.070.070.15%15,940,370
Apr 24, 20260.070.070.060.070.070.45%19,587,652
Apr 23, 20260.070.070.060.070.07-2.94%20,535,135
Apr 22, 20260.070.070.070.070.07-1.30%32,114,230
Apr 21, 20260.080.080.070.070.07-8.73%34,723,827
Apr 20, 20260.080.090.070.080.082.16%129,742,368
Apr 17, 20260.070.080.070.070.073.50%36,535,240
Apr 16, 20260.070.070.070.070.07-36,965,210
Apr 15, 20260.070.080.070.070.07-0.42%63,535,456
Apr 14, 20260.070.080.060.070.077.65%55,398,156
Apr 13, 20260.060.070.060.070.079.34%37,522,802
Apr 10, 20260.060.060.060.060.061.67%32,211,404
Apr 9, 20260.060.070.060.060.06-4.76%39,510,562
Apr 8, 20260.060.070.060.060.066.78%29,177,570
Apr 7, 20260.070.070.060.060.06-15.11%80,068,400
Apr 2, 20260.080.080.070.070.07-15.96%100,850,100
Apr 1, 20260.060.080.060.080.0850.64%237,498,700
Mar 31, 20260.050.060.050.050.0517.81%45,017,531
Mar 30, 20260.040.050.040.050.057.13%20,990,805
Mar 27, 20260.040.050.040.040.04-1.36%13,285,509
Mar 26, 20260.040.050.040.040.04-0.68%3,981,968
Mar 25, 20260.040.050.040.040.041.14%4,854,690
Mar 24, 20260.040.050.040.040.04-0.23%8,759,207
Mar 23, 20260.040.050.040.040.043.53%25,087,732
Mar 20, 20260.040.040.040.040.044.42%7,009,282
Mar 19, 20260.040.040.040.040.041.24%7,267,671
Mar 18, 20260.040.040.040.040.04-3.60%16,120,580
Mar 17, 20260.040.040.040.040.041.21%5,024,437
Mar 16, 20260.040.040.040.040.04-0.24%7,153,128
Mar 13, 20260.040.040.040.040.04-4.62%12,656,610
Mar 12, 20260.040.040.040.040.041.17%11,198,920
Mar 11, 20260.050.050.040.040.04-6.75%26,373,470
Mar 10, 20260.040.050.040.050.053.85%12,906,190
Mar 9, 20260.040.050.040.040.040.91%18,011,710
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