Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 5.07
+0.02 (0.40%)
Sep 2, 2026, 5:29 PM CET
Active Biotech AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.06 | 5.16 | 5.04 | 5.07 | 5.07 | 0.40% | 38,094 |
| Sep 1, 2026 | 5.12 | 5.16 | 5.04 | 5.05 | 5.05 | -1.37% | 21,581 |
| Aug 31, 2026 | 5.18 | 5.23 | 5.10 | 5.12 | 5.12 | -2.10% | 21,916 |
| Aug 28, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | -1.13% | 32,870 |
| Aug 27, 2026 | 5.22 | 5.31 | 5.16 | 5.29 | 5.29 | 0.95% | 22,822 |
| Aug 26, 2026 | 5.51 | 5.51 | 5.15 | 5.24 | 5.24 | -4.73% | 196,349 |
| Aug 25, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 47,754 |
| Aug 24, 2026 | 5.30 | 5.55 | 5.22 | 5.55 | 5.55 | 4.72% | 129,812 |
| Aug 21, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 18,346 |
| Aug 20, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 2.71% | 112,816 |
| Aug 19, 2026 | 5.21 | 5.30 | 5.16 | 5.16 | 5.16 | 0.19% | 49,406 |
| Aug 18, 2026 | 5.10 | 5.69 | 5.10 | 5.15 | 5.15 | 0.98% | 158,825 |
| Aug 17, 2026 | 5.10 | 5.23 | 5.08 | 5.10 | 5.10 | -1.73% | 44,048 |
| Aug 14, 2026 | 5.18 | 5.27 | 5.10 | 5.19 | 5.19 | 0.58% | 50,049 |
| Aug 13, 2026 | 5.28 | 5.35 | 5.15 | 5.16 | 5.16 | -2.27% | 26,944 |
| Aug 12, 2026 | 5.38 | 5.39 | 5.25 | 5.28 | 5.28 | 0.57% | 26,056 |
| Aug 11, 2026 | 5.34 | 5.41 | 5.25 | 5.25 | 5.25 | -2.78% | 26,187 |
| Aug 10, 2026 | 5.46 | 5.46 | 5.30 | 5.40 | 5.40 | -1.10% | 45,984 |
| Aug 7, 2026 | 5.38 | 5.54 | 5.25 | 5.46 | 5.46 | 2.06% | 35,300 |
| Aug 6, 2026 | 5.37 | 5.61 | 5.30 | 5.35 | 5.35 | -0.37% | 67,100 |
| Aug 5, 2026 | 5.28 | 5.39 | 5.20 | 5.37 | 5.37 | 1.70% | 37,067 |
| Aug 4, 2026 | 5.21 | 5.28 | 5.20 | 5.28 | 5.28 | - | 29,911 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | 5.28 | 2.33% | 32,465 |
| Jul 31, 2026 | 5.18 | 5.22 | 5.15 | 5.16 | 5.16 | -0.39% | 21,943 |
| Jul 30, 2026 | 5.24 | 5.24 | 5.13 | 5.18 | 5.18 | 0.19% | 12,831 |
| Jul 29, 2026 | 5.17 | 5.24 | 5.12 | 5.17 | 5.17 | 0.39% | 48,621 |
| Jul 28, 2026 | 5.27 | 5.27 | 5.10 | 5.15 | 5.15 | -1.90% | 36,731 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.06 | 5.25 | 5.25 | 0.57% | 46,857 |
| Jul 24, 2026 | 5.15 | 5.30 | 5.10 | 5.22 | 5.22 | 2.35% | 38,974 |
| Jul 23, 2026 | 5.30 | 5.34 | 5.01 | 5.10 | 5.10 | -5.56% | 106,683 |
| Jul 22, 2026 | 5.33 | 5.40 | 5.15 | 5.40 | 5.40 | 2.27% | 10,734 |
| Jul 21, 2026 | 5.15 | 5.39 | 5.15 | 5.28 | 5.28 | 2.52% | 21,612 |
| Jul 20, 2026 | 5.16 | 5.16 | 5.00 | 5.15 | 5.15 | -0.19% | 38,969 |
| Jul 17, 2026 | 5.23 | 5.38 | 5.16 | 5.16 | 5.16 | -6.18% | 70,312 |
| Jul 16, 2026 | 5.35 | 5.55 | 5.23 | 5.50 | 5.50 | 3.77% | 78,833 |
| Jul 15, 2026 | 5.28 | 5.40 | 5.20 | 5.30 | 5.30 | 0.47% | 28,478 |
| Jul 14, 2026 | 5.36 | 5.50 | 5.28 | 5.28 | 5.28 | -1.49% | 38,462 |
| Jul 13, 2026 | 5.13 | 5.77 | 5.13 | 5.36 | 5.36 | 4.59% | 117,741 |
| Jul 10, 2026 | 5.32 | 5.34 | 5.12 | 5.12 | 5.12 | -3.76% | 58,099 |
| Jul 9, 2026 | 5.30 | 5.33 | 5.20 | 5.32 | 5.32 | 0.38% | 34,907 |
| Jul 8, 2026 | 5.25 | 5.32 | 5.24 | 5.30 | 5.30 | -0.38% | 41,373 |
| Jul 7, 2026 | 5.45 | 5.52 | 5.24 | 5.32 | 5.32 | -2.39% | 65,055 |
| Jul 6, 2026 | 5.66 | 5.71 | 5.39 | 5.45 | 5.45 | -3.63% | 91,380 |
| Jul 3, 2026 | 5.70 | 5.77 | 5.64 | 5.66 | 5.66 | 0.44% | 27,791 |
| Jul 2, 2026 | 5.66 | 5.80 | 5.63 | 5.63 | 5.63 | -1.75% | 44,459 |
| Jul 1, 2026 | 5.72 | 5.83 | 5.63 | 5.73 | 5.73 | 0.17% | 52,577 |
| Jun 30, 2026 | 5.74 | 5.85 | 5.70 | 5.72 | 5.72 | -1.38% | 38,866 |
| Jun 29, 2026 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -0.68% | 29,974 |
| Jun 26, 2026 | 5.70 | 5.89 | 5.70 | 5.84 | 5.84 | 2.46% | 36,596 |
| Jun 25, 2026 | 5.75 | 5.89 | 5.60 | 5.70 | 5.70 | -0.87% | 21,078 |