Canada markets closed

Active Biotech AB (publ) (ACTI.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.5600+0.0100 (+1.82%)
At close: 12:59PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.56900.57000.55000.56000.560034,909
Apr 29, 20240.56900.57000.54000.55000.5500206,689
Apr 26, 20240.51800.56700.51800.56700.5670159,796
Apr 25, 20240.54200.54200.52200.53300.5330172,722
Apr 24, 20240.55000.56400.52300.54200.5420253,574
Apr 23, 20240.56100.57800.53000.55000.5500207,044
Apr 22, 20240.55100.55900.51600.55900.5590139,435
Apr 19, 20240.54900.57900.49950.55300.5530403,159
Apr 18, 20240.56000.57600.53200.55000.5500262,325
Apr 17, 20240.56900.56900.55000.56400.5640139,887
Apr 16, 20240.57300.60500.56700.56900.5690201,582
Apr 15, 20240.58100.60700.57300.57300.5730240,543
Apr 12, 20240.60800.60800.58000.58200.5820210,607
Apr 11, 20240.58200.60500.58000.59300.5930242,407
Apr 10, 20240.58100.59700.58000.58200.582097,829
Apr 09, 20240.60400.62500.57700.58300.5830307,503
Apr 08, 20240.58500.61400.56400.59000.5900223,052
Apr 05, 20240.59600.61000.58500.58500.5850149,065
Apr 04, 20240.61200.61900.58700.59600.5960140,198
Apr 03, 20240.60000.67000.59500.61200.61201,023,822
Apr 02, 20240.58300.60400.56500.58800.5880258,543
Mar 28, 20240.59000.60900.57000.58300.5830117,596
Mar 27, 20240.60000.63400.59000.61000.6100539,597
Mar 26, 20240.57000.60900.55500.60000.6000362,215
Mar 25, 20240.56300.57000.53200.57000.5700166,533
Mar 22, 20240.57300.59000.55100.56300.5630799,445
Mar 21, 20240.54300.56500.51600.56000.5600769,102
Mar 20, 20240.52500.54300.51800.54300.5430115,616
Mar 19, 20240.54000.54300.51600.53000.5300334,829
Mar 18, 20240.55900.56000.53600.55800.558074,663
Mar 15, 20240.58500.58600.53000.56000.5600145,026
Mar 14, 20240.58000.59400.55800.58500.5850173,213
Mar 13, 20240.59100.59800.54800.58000.5800213,670
Mar 12, 20240.52500.62000.52500.58100.5810678,883
Mar 11, 20240.50900.53900.50100.53000.5300334,702
Mar 08, 20240.55900.56400.49800.51000.5100742,910
Mar 07, 20240.55200.58700.53200.53600.5360336,640
Mar 06, 20240.55300.55400.52700.55200.5520182,164
Mar 05, 20240.56300.57600.54600.55500.5550126,340
Mar 04, 20240.58900.59800.53700.56300.5630192,404
Mar 01, 20240.55200.56800.53200.55000.5500215,611
Feb 29, 20240.55500.55500.52400.55200.5520210,264
Feb 28, 20240.57800.57800.54400.55500.5550456,723
Feb 27, 20240.60700.60800.57000.57800.5780800,834
Feb 26, 20240.62800.62800.58500.60700.6070781,067
Feb 23, 20240.64800.65200.62300.62800.6280501,233
Feb 22, 20240.62000.65600.62000.64300.6430600,018
Feb 21, 20240.65000.66500.61000.62000.62001,055,646
Feb 20, 20240.64400.72200.60800.65000.65001,442,583
Feb 19, 20240.66000.69500.60700.64400.64401,303,084
Feb 16, 20240.61200.74600.58000.66000.66003,541,116
Feb 15, 20240.55900.64000.54000.61200.61201,456,328
Feb 14, 20240.57700.58100.53000.55200.5520596,655
Feb 13, 20240.56000.57700.54100.57700.5770547,776
Feb 12, 20240.63400.64000.56000.58300.58302,357,875
Feb 09, 20240.65000.66900.63700.65000.6500184,620
Feb 08, 20240.63100.65900.62000.65000.6500473,080
Feb 07, 20240.64600.67800.63100.63100.6310287,843
Feb 06, 20240.70000.70000.63100.64600.6460421,104
Feb 05, 20240.67000.72000.63400.67000.67001,040,572
Feb 02, 20240.61100.68300.61100.65500.65501,529,910
Feb 01, 20240.66200.66200.59300.61100.61101,105,960
Jan 31, 20240.69000.70700.65100.68000.6800863,407
Jan 30, 20240.72800.77900.68400.69000.69001,084,062
Jan 29, 20240.80200.80200.72300.72800.72801,522,424
Jan 26, 20240.80500.81900.77500.80000.8000665,334
Jan 25, 20240.82400.82400.78200.80500.8050852,911
Jan 24, 20240.84000.90000.78100.82400.82402,517,603
Jan 23, 20240.79400.93900.75600.84000.840010,613,704
Jan 22, 20240.94500.95000.75200.79500.79507,072,823
Jan 19, 20241.15001.47800.87000.98000.980052,381,690
Jan 18, 20240.78701.12000.78201.10201.102014,188,260
Jan 17, 20240.72600.79000.70100.78000.78004,477,726
Jan 16, 20240.59600.75000.59600.69800.69803,411,439
Jan 15, 20240.64000.69900.59500.59500.59501,521,751
Jan 12, 20240.57400.58800.54200.57300.5730275,029
Jan 11, 20240.57000.58900.56000.58800.5880460,221
Jan 10, 20240.50600.59000.50600.57000.5700420,555
Jan 09, 20240.49000.51800.48500.50500.5050318,702
Jan 08, 20240.48200.49750.48000.48500.4850326,458
Jan 05, 20240.46500.49500.45250.48000.4800424,139
Jan 04, 20240.45950.48550.45950.46500.4650137,695
Jan 03, 20240.46000.48700.45050.45500.4550562,643
Jan 02, 20240.45650.52000.43350.46000.4600811,564
Dec 29, 20230.45000.46100.43850.45650.4565238,787
Dec 28, 20230.44900.47400.43500.45300.4530694,971
Dec 27, 20230.44950.45000.43250.44950.4495456,278
Dec 22, 20230.43950.46000.43050.45000.4500409,087
Dec 21, 20230.44000.44650.43000.43950.4395268,270
Dec 20, 20230.44900.44900.44000.44750.4475118,093
Dec 19, 20230.44950.45000.42500.44900.4490434,662
Dec 18, 20230.46600.46600.43700.45000.4500265,809
Dec 15, 20230.47000.47750.44050.46550.4655266,694
Dec 14, 20230.46000.52900.44350.46000.4600386,557
Dec 13, 20230.46000.46200.44000.46200.4620170,502
Dec 12, 20230.46150.46200.43250.46200.4620151,806
Dec 11, 20230.48950.50000.45000.46200.4620156,240
Dec 08, 20230.45950.49500.40050.48950.48951,569,852
Dec 07, 20230.44950.47000.44000.45950.4595379,380
Dec 06, 20230.45050.48100.44950.44950.4495260,506
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...