Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 6.50
+0.08 (1.25%)
Jun 11, 2026, 5:29 PM CET
Active Biotech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6.36 | 6.70 | 6.20 | 6.50 | 6.50 | 1.25% | 84,780 |
| Jun 10, 2026 | 6.15 | 6.92 | 6.10 | 6.42 | 6.42 | 7.00% | 235,401 |
| Jun 9, 2026 | 6.40 | 6.42 | 6.00 | 6.00 | 6.00 | -5.81% | 128,466 |
| Jun 8, 2026 | 6.71 | 7.00 | 6.20 | 6.37 | 6.37 | -5.00% | 227,169 |
| Jun 5, 2026 | 7.20 | 7.90 | 6.52 | 6.71 | 6.71 | -6.84% | 637,058 |
| Jun 4, 2026 | 5.77 | 7.20 | 5.35 | 7.20 | 7.20 | 27.13% | 405,628 |
| Jun 3, 2026 | 6.08 | 6.08 | 5.30 | 5.66 | 5.66 | -6.89% | 209,843 |
| Jun 2, 2026 | 6.00 | 6.15 | 5.90 | 6.08 | 6.08 | 1.33% | 74,594 |
| Jun 1, 2026 | 6.28 | 6.28 | 5.80 | 6.00 | 6.00 | -4.46% | 199,426 |
| May 29, 2026 | 6.61 | 6.64 | 6.25 | 6.28 | 6.28 | -4.85% | 117,829 |
| May 28, 2026 | 6.94 | 7.03 | 6.60 | 6.60 | 6.60 | -3.23% | 282,839 |
| May 27, 2026 | 6.86 | 7.10 | 6.75 | 6.82 | 6.82 | 1.04% | 132,121 |
| May 26, 2026 | 7.19 | 7.19 | 6.75 | 6.75 | 6.75 | -5.46% | 158,952 |
| May 25, 2026 | 7.20 | 7.50 | 7.04 | 7.14 | 7.14 | 0.85% | 137,906 |
| May 22, 2026 | 7.05 | 7.55 | 6.90 | 7.08 | 7.08 | 0.43% | 187,260 |
| May 21, 2026 | 6.89 | 7.19 | 6.45 | 7.05 | 7.05 | -1.81% | 211,478 |
| May 20, 2026 | 7.48 | 8.11 | 7.12 | 7.18 | 7.18 | -4.01% | 706,195 |
| May 19, 2026 | 7.88 | 7.93 | 7.27 | 7.48 | 7.48 | -4.71% | 469,105 |
| May 18, 2026 | 6.58 | 8.15 | 6.58 | 7.85 | 7.85 | 19.30% | 1,230,338 |
| May 15, 2026 | 6.29 | 6.64 | 6.29 | 6.58 | 6.58 | 5.45% | 150,231 |
| May 13, 2026 | 6.29 | 6.94 | 6.13 | 6.24 | 6.24 | -0.64% | 240,492 |
| May 12, 2026 | 5.96 | 6.40 | 5.81 | 6.28 | 6.28 | 7.17% | 134,368 |
| May 11, 2026 | 5.65 | 6.00 | 5.65 | 5.86 | 5.86 | 4.27% | 89,436 |
| May 8, 2026 | 5.89 | 5.97 | 5.60 | 5.62 | 5.62 | -4.58% | 121,483 |
| May 7, 2026 | 6.20 | 6.20 | 5.75 | 5.89 | 5.89 | -1.83% | 173,357 |
| May 6, 2026 | 6.04 | 6.20 | 5.98 | 6.00 | 6.00 | -0.66% | 101,278 |
| May 5, 2026 | 6.15 | 6.15 | 5.91 | 6.04 | 6.04 | - | 151,680 |
| May 4, 2026 | 6.04 | 6.15 | 5.75 | 6.04 | 6.04 | -0.33% | 206,383 |
| Apr 30, 2026 | 6.19 | 6.37 | 5.83 | 6.06 | 6.06 | -2.26% | 57,340 |
| Apr 29, 2026 | 6.29 | 6.34 | 5.98 | 6.20 | 6.20 | -1.43% | 169,394 |
| Apr 28, 2026 | 6.64 | 6.64 | 6.25 | 6.29 | 6.29 | -5.41% | 152,397 |
| Apr 27, 2026 | 6.76 | 6.96 | 6.42 | 6.65 | 6.65 | 0.15% | 159,403 |
| Apr 24, 2026 | 6.60 | 6.90 | 6.37 | 6.64 | 6.64 | 0.45% | 195,876 |
| Apr 23, 2026 | 6.99 | 6.99 | 6.48 | 6.61 | 6.61 | -2.94% | 206,920 |
| Apr 22, 2026 | 7.17 | 7.42 | 6.70 | 6.81 | 6.81 | -1.30% | 321,142 |
| Apr 21, 2026 | 7.70 | 7.79 | 6.85 | 6.90 | 6.90 | -8.73% | 347,632 |
| Apr 20, 2026 | 7.52 | 9.43 | 7.31 | 7.56 | 7.56 | 2.16% | 1,298,841 |
| Apr 17, 2026 | 7.15 | 7.70 | 7.00 | 7.40 | 7.40 | 3.50% | 365,352 |
| Apr 16, 2026 | 7.19 | 7.48 | 6.82 | 7.15 | 7.15 | - | 369,652 |
| Apr 15, 2026 | 7.23 | 7.90 | 7.00 | 7.15 | 7.15 | -0.42% | 635,380 |
| Apr 14, 2026 | 6.70 | 7.50 | 6.36 | 7.18 | 7.18 | 7.65% | 553,981 |
| Apr 13, 2026 | 6.23 | 6.80 | 6.21 | 6.67 | 6.67 | 9.34% | 375,228 |
| Apr 10, 2026 | 6.08 | 6.44 | 5.90 | 6.10 | 6.10 | 1.67% | 322,114 |
| Apr 9, 2026 | 6.25 | 6.75 | 6.00 | 6.00 | 6.00 | -4.76% | 395,315 |
| Apr 8, 2026 | 6.10 | 6.78 | 6.10 | 6.30 | 6.30 | 6.78% | 291,775 |
| Apr 7, 2026 | 6.95 | 7.20 | 5.80 | 5.90 | 5.90 | -15.11% | 800,684 |
| Apr 2, 2026 | 7.59 | 7.80 | 6.76 | 6.95 | 6.95 | -15.96% | 1,008,501 |
| Apr 1, 2026 | 5.50 | 8.27 | 5.50 | 8.27 | 8.27 | 50.64% | 2,374,987 |
| Mar 31, 2026 | 4.69 | 5.65 | 4.50 | 5.49 | 5.49 | 17.81% | 450,175 |
| Mar 30, 2026 | 4.24 | 4.75 | 4.11 | 4.66 | 4.66 | 7.13% | 211,183 |