Active Biotech AB (publ) (LON:0GQU)
London · Delayed Price · Currency is GBP · Price in SEK 0.0381
0.00 (0.00%)
At close: Feb 10, 2026
Active Biotech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 501,400 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | 15,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.96% | 15,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.67% | 10,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.67% | 110,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 32,200 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.22% | 8,821 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | 6,741 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.00% | 82,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.41% | 1,127,297 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.51% | 200,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.80% | 400,000 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.45% | 234,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.62% | 500,000 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.61% | 10,000 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.23% | 16,000 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.34% | 10,000 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 2.00% | 73,054 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.80% | 97,312 |
| Nov 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 0.50% | 40,000 |
| Nov 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 4.81% | 170,000 |
| Oct 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -0.65% | 25,000 |
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | 0.26% | 387 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -5.04% | 15,000 |
| Oct 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -1.33% | 53,776 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 12.11% | 60,000 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.06 | -12.91% | 42,000 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.07 | -7.96% | 110,000 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | -42.69% | 155,000 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.50% | 3,000 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -1.49% | 16,770 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.19% | 202 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -3.17% | 60,000 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | 3.59% | 26,917 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.12% | 348 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -2.65% | 20,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | 0.36% | 2,433 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.13 | 2.99% | 104,577 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -2.19% | 4,654 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.13 | -3.64% | 58,629 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.14 | -1.84% | 5,746 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -12.50% | 16,042 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.16 | 9.37% | 155,000 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.14 | -0.98% | 1,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 0.44% | 14,314 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.14 | 9.35% | 8,833 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | -8.60% | 10,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.14 | 3.87% | 3,000 |