Active Biotech AB (publ) (LON:0GQU)
London · Delayed Price · Currency is GBP · Price in SEK 5.47
+0.30 (5.80%)
At close: Aug 6, 2026
LON:0GQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.80% | 4,967 |
| Jul 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 108 |
| Jul 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.45% | 160 |
| Jul 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.67% | 51 |
| Jul 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.19% | 175 |
| Jul 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.63% | 200 |
| Jul 1, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.57% | 54 |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.43% | 790 |
| Jun 2, 2026 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | 0.33% | 2,568 |
| Jun 1, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -12.30% | 111 |
| May 26, 2026 | 7.07 | 7.07 | 6.91 | 6.91 | 6.91 | -8.23% | 310 |
| May 22, 2026 | 7.38 | 7.55 | 7.38 | 7.53 | 7.53 | 8.11% | 5,548 |
| May 21, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -6.76% | 300 |
| May 20, 2026 | 7.95 | 7.95 | 7.47 | 7.47 | 7.47 | -2.99% | 1,326 |
| May 19, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 0.39% | 1,510 |
| May 18, 2026 | 7.25 | 7.67 | 7.25 | 7.67 | 7.67 | 17.46% | 1,020 |
| May 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 5.24% | 2,511 |
| May 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.98% | 181 |
| May 8, 2026 | 5.89 | 5.89 | 5.78 | 5.80 | 5.80 | -2.03% | 4,650 |
| May 7, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.17% | 770 |
| May 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.35% | 20 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.34% | 150 |
| Apr 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.19% | 253 |
| Apr 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | 248 |
| Apr 22, 2026 | 7.16 | 7.40 | 6.95 | 6.95 | 6.95 | -5.57% | 790 |
| Apr 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -9.53% | 20 |
| Apr 20, 2026 | 7.62 | 8.61 | 7.62 | 8.14 | 8.14 | 10.83% | 3,511 |
| Apr 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 4.86% | - |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.63% | 4,473 |
| Apr 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 12.06% | 2,228 |
| Apr 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 10 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.01% | 5,000 |
| Apr 10, 2026 | 6.29 | 6.29 | 6.19 | 6.19 | 6.19 | -2.21% | 5,000 |
| Apr 8, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -8.26% | 1 |
| Apr 2, 2026 | 7.25 | 7.29 | 6.90 | 6.90 | 6.90 | -7.13% | 10,068 |
| Apr 1, 2026 | 7.25 | 7.45 | 6.72 | 7.43 | 7.43 | 72.79% | 6,994 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.18% | 2,500 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.98% | 1,097 |
| Mar 23, 2026 | 4.24 | 4.38 | 4.20 | 4.20 | 4.20 | 7.97% | 19,000 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -6.71% | - |
| Mar 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -24.73% | 150 |
| Feb 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 31.90% | 250 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.60% | 10,000 |
| Feb 16, 2026 | 4.01 | 4.01 | 3.94 | 3.94 | 3.94 | 3.41% | 1,328 |
| Feb 12, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | - | 5,014 |
| Feb 10, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 150 |