Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 4.000
+0.005 (0.13%)
Nov 2, 2026, 5:29 PM CET
Active Biotech AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.020 | 4.100 | 4.000 | 4.000 | 4.000 | 0.13% | 28,768 |
| Oct 30, 2026 | 3.805 | 4.175 | 3.805 | 3.995 | 3.995 | 4.44% | 41,125 |
| Oct 29, 2026 | 3.800 | 3.970 | 3.720 | 3.825 | 3.825 | 0.66% | 31,057 |
| Oct 28, 2026 | 3.715 | 3.900 | 3.715 | 3.800 | 3.800 | 2.29% | 48,811 |
| Oct 27, 2026 | 3.475 | 3.755 | 3.405 | 3.715 | 3.715 | 9.59% | 48,017 |
| Oct 26, 2026 | 3.445 | 3.475 | 3.305 | 3.390 | 3.390 | -1.60% | 25,000 |
| Oct 23, 2026 | 3.130 | 3.495 | 3.100 | 3.445 | 3.445 | 8.68% | 80,636 |
| Oct 22, 2026 | 3.225 | 3.225 | 3.170 | 3.170 | 3.170 | -1.71% | 37,133 |
| Oct 21, 2026 | 3.240 | 3.250 | 3.150 | 3.225 | 3.225 | 1.10% | 58,558 |
| Oct 20, 2026 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 0.95% | 26,183 |
| Oct 19, 2026 | 3.195 | 3.295 | 3.140 | 3.160 | 3.160 | 0.80% | 36,864 |
| Oct 16, 2026 | 3.160 | 3.185 | 3.100 | 3.135 | 3.135 | 0.80% | 29,224 |
| Oct 15, 2026 | 3.240 | 3.345 | 3.100 | 3.110 | 3.110 | -5.47% | 52,328 |
| Oct 14, 2026 | 3.345 | 3.365 | 3.230 | 3.290 | 3.290 | -2.95% | 29,054 |
| Oct 13, 2026 | 3.455 | 3.650 | 3.220 | 3.390 | 3.390 | -1.88% | 214,874 |
| Oct 12, 2026 | 3.520 | 3.765 | 3.455 | 3.455 | 3.455 | -1.85% | 71,965 |
| Oct 9, 2026 | 3.525 | 3.590 | 3.500 | 3.520 | 3.520 | -0.42% | 34,085 |
| Oct 8, 2026 | 3.555 | 3.595 | 3.525 | 3.535 | 3.535 | -0.98% | 30,863 |
| Oct 7, 2026 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | -3.25% | 47,362 |
| Oct 6, 2026 | 3.830 | 3.830 | 3.650 | 3.690 | 3.690 | -3.78% | 61,342 |
| Oct 5, 2026 | 3.775 | 3.835 | 3.680 | 3.835 | 3.835 | 1.19% | 28,439 |
| Oct 2, 2026 | 3.835 | 3.835 | 3.765 | 3.790 | 3.790 | -0.92% | 31,488 |
| Oct 1, 2026 | 3.900 | 4.040 | 3.825 | 3.825 | 3.825 | -3.16% | 36,213 |
| Sep 30, 2026 | 3.905 | 4.195 | 3.860 | 3.950 | 3.950 | 1.28% | 229,111 |
| Sep 29, 2026 | 4.055 | 4.055 | 3.900 | 3.900 | 3.900 | -4.06% | 47,912 |
| Sep 28, 2026 | 4.170 | 4.230 | 4.020 | 4.065 | 4.065 | -4.35% | 49,722 |
| Sep 25, 2026 | 4.105 | 4.300 | 4.100 | 4.250 | 4.250 | 2.41% | 35,478 |
| Sep 24, 2026 | 4.125 | 4.305 | 4.020 | 4.150 | 4.150 | 0.85% | 30,368 |
| Sep 23, 2026 | 4.095 | 4.195 | 4.065 | 4.115 | 4.115 | 0.49% | 35,691 |
| Sep 22, 2026 | 4.075 | 4.175 | 4.005 | 4.095 | 4.095 | -0.24% | 24,141 |
| Sep 21, 2026 | 4.205 | 4.205 | 3.960 | 4.105 | 4.105 | -6.06% | 64,660 |
| Sep 18, 2026 | 4.200 | 4.375 | 4.150 | 4.370 | 4.370 | 4.05% | 20,216 |
| Sep 17, 2026 | 4.200 | 4.395 | 4.105 | 4.200 | 4.200 | 2.44% | 34,799 |
| Sep 16, 2026 | 3.995 | 4.225 | 3.940 | 4.100 | 4.100 | 2.37% | 44,437 |
| Sep 15, 2026 | 4.030 | 4.270 | 3.930 | 4.005 | 4.005 | -0.50% | 55,756 |
| Sep 14, 2026 | 4.350 | 4.350 | 4.000 | 4.025 | 4.025 | -7.47% | 86,091 |
| Sep 11, 2026 | 4.505 | 4.505 | 4.275 | 4.350 | 4.350 | -3.44% | 41,717 |
| Sep 10, 2026 | 4.705 | 4.715 | 4.450 | 4.505 | 4.505 | -5.06% | 92,616 |
| Sep 9, 2026 | 4.840 | 4.870 | 4.710 | 4.745 | 4.745 | -1.86% | 34,803 |
| Sep 8, 2026 | 4.960 | 4.975 | 4.830 | 4.835 | 4.835 | -2.42% | 27,201 |
| Sep 7, 2026 | 4.970 | 5.050 | 4.955 | 4.955 | 4.955 | 0.92% | 12,275 |
| Sep 4, 2026 | 5.060 | 5.060 | 4.910 | 4.910 | 4.910 | -3.35% | 62,272 |
| Sep 3, 2026 | 5.070 | 5.130 | 5.040 | 5.080 | 5.080 | 0.20% | 20,178 |
| Sep 2, 2026 | 5.060 | 5.160 | 5.040 | 5.070 | 5.070 | 0.40% | 38,094 |
| Sep 1, 2026 | 5.120 | 5.160 | 5.040 | 5.050 | 5.050 | -1.37% | 21,581 |
| Aug 31, 2026 | 5.180 | 5.230 | 5.100 | 5.120 | 5.120 | -2.10% | 21,916 |
| Aug 28, 2026 | 5.290 | 5.290 | 5.180 | 5.230 | 5.230 | -1.13% | 32,870 |
| Aug 27, 2026 | 5.220 | 5.310 | 5.160 | 5.290 | 5.290 | 0.95% | 22,822 |
| Aug 26, 2026 | 5.510 | 5.510 | 5.150 | 5.240 | 5.240 | -4.73% | 196,349 |
| Aug 25, 2026 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | -0.90% | 47,754 |