Subgen AI AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.17	0.19	0.17	0.18	0.18	7.69%	3,805,752
Mar 26, 2026	0.17	0.18	0.16	0.17	0.17	2.42%	782,232
Mar 25, 2026	0.18	0.18	0.16	0.17	0.17	-2.94%	1,314,021
Mar 24, 2026	0.18	0.19	0.17	0.17	0.17	-2.86%	1,147,461
Mar 23, 2026	0.18	0.18	0.16	0.18	0.18	-4.89%	837,695
Mar 20, 2026	0.19	0.21	0.18	0.18	0.18	-3.16%	1,186,117
Mar 19, 2026	0.21	0.21	0.17	0.19	0.19	11.11%	3,638,869
Mar 18, 2026	0.19	0.19	0.15	0.17	0.17	-10.94%	3,099,153
Mar 17, 2026	0.21	0.22	0.18	0.19	0.19	-10.28%	3,051,329
Mar 16, 2026	0.21	0.26	0.21	0.21	0.21	1.90%	2,784,319
Mar 13, 2026	0.25	0.25	0.20	0.21	0.21	-14.63%	2,360,568
Mar 12, 2026	0.24	0.25	0.22	0.25	0.25	-1.60%	1,440,091
Mar 11, 2026	0.26	0.27	0.23	0.25	0.25	-2.34%	545,783
Mar 10, 2026	0.28	0.28	0.25	0.26	0.26	-7.91%	819,576
Mar 9, 2026	0.29	0.33	0.25	0.28	0.28	-2.80%	3,183,505
Mar 6, 2026	0.28	0.30	0.25	0.29	0.29	3.62%	899,714
Mar 5, 2026	0.30	0.33	0.24	0.28	0.28	-3.50%	1,557,198
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