Active Biotech AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.07	0.07	0.06	0.07	-	-3.20%	13,315,732
May 20, 2026	0.07	0.08	0.07	0.07	0.07	-4.01%	70,589,254
May 19, 2026	0.08	0.08	0.07	0.07	0.07	-4.71%	46,794,171
May 18, 2026	0.07	0.08	0.07	0.08	0.08	19.30%	122,660,645
May 15, 2026	0.06	0.07	0.06	0.07	0.07	5.45%	15,023,190
May 13, 2026	0.06	0.07	0.06	0.06	0.06	-0.64%	24,049,290
May 12, 2026	0.06	0.06	0.06	0.06	0.06	7.17%	13,436,830
May 11, 2026	0.06	0.06	0.06	0.06	0.06	4.27%	8,943,634
May 8, 2026	0.06	0.06	0.06	0.06	0.06	-4.58%	12,148,310
May 7, 2026	0.06	0.06	0.06	0.06	0.06	-1.83%	17,335,710
May 6, 2026	0.06	0.06	0.06	0.06	0.06	-0.66%	10,127,800
May 5, 2026	0.06	0.06	0.06	0.06	0.06	-	15,168,040
May 4, 2026	0.06	0.06	0.06	0.06	0.06	-0.33%	20,638,350
Apr 30, 2026	0.06	0.06	0.06	0.06	0.06	-2.26%	5,734,063
Apr 29, 2026	0.06	0.06	0.06	0.06	0.06	-1.43%	16,939,460
Apr 28, 2026	0.07	0.07	0.06	0.06	0.06	-5.41%	15,239,730
Apr 27, 2026	0.07	0.07	0.06	0.07	0.07	0.15%	15,940,370
Apr 24, 2026	0.07	0.07	0.06	0.07	0.07	0.45%	19,587,650
Apr 23, 2026	0.07	0.07	0.06	0.07	0.07	-2.94%	20,692,030
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%	34,763,250
Apr 20, 2026	0.08	0.09	0.07	0.08	0.08	2.16%	129,884,100
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%	63,538,000
Apr 14, 2026	0.07	0.08	0.06	0.07	0.07	7.65%	55,398,150
Apr 13, 2026	0.06	0.07	0.06	0.07	0.07	9.34%	37,522,800
Apr 10, 2026	0.06	0.06	0.06	0.06	0.06	1.67%	32,211,400
Apr 9, 2026	0.06	0.07	0.06	0.06	0.06	-4.76%	39,531,510
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%	45,017,530
Mar 30, 2026	0.04	0.05	0.04	0.05	0.05	7.13%	21,118,300
Mar 27, 2026	0.04	0.05	0.04	0.04	0.04	-1.36%	13,285,500
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%	25,304,010
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