Active Biotech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.04	0.05	0.04	0.04	0.04	-1.36%	13,285,509
Mar 26, 2026	0.04	0.05	0.04	0.04	0.04	-0.68%	3,981,968
Mar 25, 2026	0.04	0.05	0.04	0.04	0.04	1.14%	4,854,690
Mar 24, 2026	0.04	0.05	0.04	0.04	0.04	-0.23%	8,759,207
Mar 23, 2026	0.04	0.05	0.04	0.04	0.04	3.53%	25,087,732
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	4.42%	7,009,282
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	1.24%	7,267,671
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-3.60%	16,120,580
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	1.21%	5,024,437
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-0.24%	7,153,128
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-4.62%	12,656,610
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	1.17%	11,198,920
Mar 11, 2026	0.05	0.05	0.04	0.04	0.04	-6.75%	26,373,470
Mar 10, 2026	0.04	0.05	0.04	0.05	0.05	3.85%	12,906,190
Mar 9, 2026	0.04	0.05	0.04	0.04	0.04	0.91%	18,011,710
Mar 6, 2026	0.05	0.05	0.04	0.04	0.04	-2.88%	16,272,710
Mar 5, 2026	0.05	0.05	0.05	0.05	0.05	-6.43%	20,522,440
Mar 4, 2026	0.05	0.05	0.05	0.05	0.05	0.42%	10,716,485
Mar 3, 2026	0.05	0.05	0.04	0.05	0.05	-7.69%	36,710,310
Mar 2, 2026	0.05	0.05	0.05	0.05	0.05	-5.28%	39,384,240
Feb 27, 2026	0.05	0.06	0.05	0.05	0.05	12.04%	58,136,180
Feb 26, 2026	0.05	0.05	0.05	0.05	0.05	0.41%	27,906,550
Feb 25, 2026	0.05	0.05	0.05	0.05	0.05	4.05%	32,288,790
Feb 24, 2026	0.05	0.05	0.04	0.05	0.05	-1.05%	21,957,890
Feb 23, 2026	0.05	0.05	0.04	0.05	0.05	0.85%	35,839,260
Feb 20, 2026	0.04	0.05	0.04	0.05	0.05	22.08%	71,467,780
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	1.32%	3,741,077
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-0.78%	3,381,381
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.79%	8,525,573
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	8,816,854
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	1.81%	8,427,270
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	9,592,420
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-0.26%	7,004,578
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	1.31%	32,587,150
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-0.52%	7,104,901
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-0.52%	8,569,233
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-1.78%	5,970,110
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.48%	7,412,319
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.66%	10,872,070
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-0.48%	5,345,083
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	1.46%	3,744,702
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	1.23%	11,707,200
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	6,204,699
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.88%	9,642,178
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	0.24%	8,147,926
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	0.97%	22,337,100
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-1.44%	5,139,627
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-1.42%	8,843,774
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-0.47%	4,069,463
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.07%	7,436,240