Active Biotech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.07	0.07	0.06	0.07	0.07	0.45%	19,587,652
Apr 23, 2026	0.07	0.07	0.06	0.07	0.07	-2.94%	20,535,135
Apr 22, 2026	0.07	0.07	0.07	0.07	0.07	-1.30%	32,114,230
Apr 21, 2026	0.08	0.08	0.07	0.07	0.07	-8.73%	34,723,827
Apr 20, 2026	0.08	0.09	0.07	0.08	0.08	2.16%	129,742,368
Apr 17, 2026	0.07	0.08	0.07	0.07	0.07	3.50%	36,535,240
Apr 16, 2026	0.07	0.07	0.07	0.07	0.07	-	36,965,210
Apr 15, 2026	0.07	0.08	0.07	0.07	0.07	-0.42%	63,535,456
Apr 14, 2026	0.07	0.08	0.06	0.07	0.07	7.65%	55,398,156
Apr 13, 2026	0.06	0.07	0.06	0.07	0.07	9.34%	37,522,802
Apr 10, 2026	0.06	0.06	0.06	0.06	0.06	1.67%	32,211,404
Apr 9, 2026	0.06	0.07	0.06	0.06	0.06	-4.76%	39,510,562
Apr 8, 2026	0.06	0.07	0.06	0.06	0.06	6.78%	29,177,570
Apr 7, 2026	0.07	0.07	0.06	0.06	0.06	-15.11%	80,068,400
Apr 2, 2026	0.08	0.08	0.07	0.07	0.07	-15.96%	100,850,100
Apr 1, 2026	0.06	0.08	0.06	0.08	0.08	50.64%	237,498,700
Mar 31, 2026	0.05	0.06	0.05	0.05	0.05	17.81%	45,017,531
Mar 30, 2026	0.04	0.05	0.04	0.05	0.05	7.13%	20,990,805
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