Subgen AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.31	0.31	0.25	0.29	0.29	-8.92%	1,701,284
Mar 3, 2026	0.32	0.33	0.31	0.31	0.31	-1.88%	330,896
Mar 2, 2026	0.33	0.34	0.31	0.32	0.32	-	323,486
Feb 27, 2026	0.33	0.34	0.31	0.32	0.32	-	287,903
Feb 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	725,251
Feb 25, 2026	0.35	0.35	0.34	0.34	0.34	-0.58%	356,874
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.29%	200,975
Feb 23, 2026	0.36	0.37	0.34	0.35	0.35	-2.23%	317,262
Feb 20, 2026	0.36	0.36	0.34	0.36	0.36	-0.56%	445,307
Feb 19, 2026	0.38	0.38	0.35	0.36	0.36	-3.74%	292,979
Feb 18, 2026	0.39	0.39	0.36	0.37	0.37	-4.10%	702,677
Feb 17, 2026	0.39	0.40	0.36	0.39	0.39	3.72%	434,842
Feb 16, 2026	0.40	0.40	0.38	0.38	0.38	-3.59%	446,205
Feb 13, 2026	0.42	0.42	0.39	0.39	0.39	-2.50%	488,517
Feb 12, 2026	0.39	0.45	0.38	0.40	0.40	1.01%	916,683
Feb 11, 2026	0.39	0.40	0.37	0.40	0.40	-1.00%	115,721
Feb 10, 2026	0.39	0.42	0.37	0.40	0.40	3.09%	568,592
Feb 9, 2026	0.40	0.41	0.38	0.39	0.39	-3.96%	269,010
Feb 6, 2026	0.39	0.41	0.36	0.40	0.40	3.59%	879,941
Feb 5, 2026	0.38	0.44	0.36	0.39	0.39	4.84%	1,487,323
Feb 4, 2026	0.44	0.44	0.37	0.37	0.37	-14.68%	2,115,486
Feb 3, 2026	0.50	0.50	0.41	0.44	0.44	-9.92%	2,666,578
Feb 2, 2026	0.56	0.75	0.46	0.48	0.48	-10.37%	6,844,923
Jan 30, 2026	0.54	0.56	0.53	0.54	0.54	-0.92%	234,786
Jan 29, 2026	0.56	0.57	0.54	0.55	0.55	-2.68%	344,291
Jan 28, 2026	0.57	0.59	0.55	0.56	0.56	-2.61%	360,058
Jan 27, 2026	0.58	0.62	0.56	0.58	0.58	-0.86%	625,229
Jan 26, 2026	0.60	0.64	0.58	0.58	0.58	-0.85%	449,962
Jan 23, 2026	0.63	0.65	0.58	0.59	0.59	-8.59%	793,579
Jan 22, 2026	0.56	0.70	0.54	0.64	0.64	16.36%	841,689
Jan 21, 2026	0.60	0.61	0.52	0.55	0.55	-10.57%	1,225,296
Jan 20, 2026	0.65	0.66	0.57	0.62	0.62	-5.38%	1,054,563
Jan 19, 2026	0.77	0.77	0.62	0.65	0.65	-16.13%	1,156,437
Jan 16, 2026	0.80	0.86	0.71	0.78	0.78	-3.13%	646,372
Jan 15, 2026	0.75	0.83	0.68	0.80	0.80	8.11%	652,247
Jan 14, 2026	0.82	0.84	0.72	0.74	0.74	-7.50%	384,503
Jan 13, 2026	0.82	0.88	0.72	0.80	0.80	-1.84%	770,923
Jan 12, 2026	0.98	0.98	0.80	0.82	0.82	-15.98%	654,778
Jan 9, 2026	1.00	1.00	0.92	0.97	0.97	-3.00%	518,270
Jan 8, 2026	1.00	1.00	0.96	1.00	1.00	-	75,113
Jan 7, 2026	1.02	1.04	0.94	1.00	1.00	-1.77%	452,347
Jan 5, 2026	1.05	1.05	0.94	1.02	1.02	2.93%	259,849
Jan 2, 2026	0.97	1.08	0.93	0.99	0.99	2.28%	934,629
Dec 30, 2025	0.95	1.04	0.94	0.97	0.97	2.55%	463,911
Dec 29, 2025	1.25	1.25	0.93	0.94	0.94	-23.95%	1,375,077
Dec 23, 2025	1.71	1.87	1.13	1.24	1.24	-34.18%	2,161,301
Dec 22, 2025	1.90	1.97	1.83	1.88	1.88	-0.74%	99,625
Dec 19, 2025	1.80	2.02	1.80	1.90	1.90	1.61%	72,428
Dec 18, 2025	1.97	2.05	1.65	1.87	1.87	-5.37%	149,629
Dec 17, 2025	2.17	2.17	1.95	1.97	1.97	-5.32%	81,717