Active Biotech AB (publ) (STO:ACTI)
Sweden · Delayed Price · Currency is SEK 5.66
+0.03 (0.44%)
Jul 3, 2026, 5:29 PM CET
Active Biotech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.70 | 5.77 | 5.64 | 5.67 | - | 0.71% | 24,153 |
| 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 |
| May 13, 2026 | 6.29 | 6.94 | 6.13 | 6.24 | 6.24 | -0.64% | 240,492 |
| May 12, 2026 | 5.96 | 6.40 | 5.81 | 6.28 | 6.28 | 7.17% | 134,368 |
| May 11, 2026 | 5.65 | 6.00 | 5.65 | 5.86 | 5.86 | 4.27% | 89,436 |
| May 8, 2026 | 5.89 | 5.97 | 5.60 | 5.62 | 5.62 | -4.58% | 121,483 |
| May 7, 2026 | 6.20 | 6.20 | 5.75 | 5.89 | 5.89 | -1.83% | 173,357 |
| May 6, 2026 | 6.04 | 6.20 | 5.98 | 6.00 | 6.00 | -0.66% | 101,278 |
| May 5, 2026 | 6.15 | 6.15 | 5.91 | 6.04 | 6.04 | - | 151,680 |
| May 4, 2026 | 6.04 | 6.15 | 5.75 | 6.04 | 6.04 | -0.33% | 206,383 |
| Apr 30, 2026 | 6.19 | 6.37 | 5.83 | 6.06 | 6.06 | -2.26% | 57,340 |
| Apr 29, 2026 | 6.29 | 6.34 | 5.98 | 6.20 | 6.20 | -1.43% | 169,394 |
| Apr 28, 2026 | 6.64 | 6.64 | 6.25 | 6.29 | 6.29 | -5.41% | 152,397 |
| Apr 27, 2026 | 6.76 | 6.96 | 6.42 | 6.65 | 6.65 | 0.15% | 159,403 |
| Apr 24, 2026 | 6.60 | 6.90 | 6.37 | 6.64 | 6.64 | 0.45% | 195,876 |
| Apr 23, 2026 | 6.99 | 6.99 | 6.48 | 6.61 | 6.61 | -2.94% | 206,920 |
| Apr 22, 2026 | 7.17 | 7.42 | 6.70 | 6.81 | 6.81 | -1.30% | 321,142 |