Skip to main content
logo
Active Biotech AB (publ) (STO:ACTI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0418
-0.0006 (-1.42%)
Jan 21, 2026, 5:06 PM CET

Active Biotech AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.040.040.040.04--2.59%8,478,744
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%12,949,650
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, 20250.050.050.040.050.05-5,202,994
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%35,318,363
Dec 2, 20250.060.060.050.060.06-1.41%7,061,099
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
Nov 27, 20250.060.060.060.060.062.65%8,724,888
Nov 26, 20250.060.060.060.060.06-2.08%7,307,941
Nov 25, 20250.070.070.060.060.06-11.08%15,980,400
Nov 24, 20250.070.080.060.070.070.62%14,615,450
Nov 21, 20250.070.070.060.060.06-1.37%2,078,804
Nov 20, 20250.070.070.060.070.07-19.73%8,158,548
Nov 19, 20250.080.100.070.080.065.97%15,410,400
Nov 18, 20250.080.080.080.080.06-0.39%983,737
Nov 17, 20250.080.080.080.080.062.93%1,805,260
Nov 14, 20250.080.080.080.080.06-5.42%1,086,902
Nov 13, 20250.080.080.080.080.061.79%1,073,079
Nov 12, 20250.080.080.080.080.06-1.27%1,860,802
Nov 11, 20250.080.080.080.080.062.46%1,878,197
Nov 10, 20250.080.080.080.080.06-4.22%2,603,251
Nov 7, 20250.080.080.080.080.06-0.62%1,583,823
Nov 6, 20250.080.080.080.080.062.40%1,931,129
Nov 5, 20250.080.080.080.080.06-3.42%3,505,866