Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 5.22
+0.12 (2.35%)
Jul 24, 2026, 5:18 PM CET
Active Biotech AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.15 | 5.30 | 5.10 | 5.22 | - | 2.35% | 37,974 |
| 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 |
| Jun 24, 2026 | 5.62 | 5.90 | 5.62 | 5.75 | 5.75 | 2.31% | 24,697 |
| Jun 23, 2026 | 5.83 | 5.89 | 5.60 | 5.62 | 5.62 | -3.60% | 44,474 |
| Jun 22, 2026 | 5.80 | 6.00 | 5.80 | 5.83 | 5.83 | -4.35% | 43,594 |
| Jun 18, 2026 | 5.83 | 6.10 | 5.75 | 6.10 | 6.10 | 3.66% | 49,259 |
| Jun 17, 2026 | 5.86 | 6.00 | 5.80 | 5.88 | 5.88 | 0.34% | 70,725 |
| Jun 16, 2026 | 6.00 | 6.10 | 5.86 | 5.86 | 5.86 | -3.54% | 60,595 |
| Jun 15, 2026 | 6.20 | 6.35 | 5.85 | 6.08 | 6.08 | -0.74% | 103,709 |
| Jun 12, 2026 | 6.50 | 6.59 | 6.12 | 6.12 | 6.12 | -5.85% | 98,574 |
| 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 |