Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 0.1788
-0.0042 (-2.30%)
Sep 1, 2025, 5:29 PM CET
Active Biotech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.33% | 2,193,746 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.70% | 2,192,896 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.45% | 2,183,548 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.04% | 4,194,975 |
| Aug 25, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.36% | 6,610,508 |
| Aug 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.85% | 10,349,301 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.82% | 12,721,864 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.24% | 3,938,297 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 5,231,000 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.64% | 4,306,262 |
| Aug 15, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.60% | 6,906,094 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | 4,329,610 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.29% | 3,150,049 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.82% | 6,005,908 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.67% | 8,128,148 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.44% | 4,829,253 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.85% | 6,038,022 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.06% | 7,023,316 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.88% | 8,295,708 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,288,792 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 1,683,619 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.72% | 4,026,068 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | 3,242,696 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 5,054,808 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.34% | 6,596,013 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.73% | 8,019,397 |
| Jul 24, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 8,594,366 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.19% | 3,668,016 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 3,171,469 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.88% | 4,560,701 |
| Jul 18, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.46% | 7,055,678 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 5,229,944 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 5,781,148 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.53% | 11,640,991 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.93% | 9,932,767 |
| Jul 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.51% | 24,639,127 |
| Jul 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.57% | 13,492,060 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 14,996,433 |
| Jul 8, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 17.52% | 40,928,266 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.60% | 3,445,623 |
| Jul 4, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.85% | 5,589,807 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.60% | 6,034,606 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 8,942,275 |
| Jul 1, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.65% | 12,078,357 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 8,677,798 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.11% | 7,077,607 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.07% | 13,146,513 |
| Jun 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.80% | 8,688,538 |
| Jun 24, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 7.77% | 16,254,602 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.07% | 15,651,982 |