UK markets closed

Active Biotech AB (publ) (ACTI.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.5670+0.0340 (+6.38%)
At close: 05:01PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.51800.56700.51800.56700.5670159,796
25 Apr 20240.54200.54200.52200.53300.5330172,722
24 Apr 20240.55000.56400.52300.54200.5420253,574
23 Apr 20240.56100.57800.53000.55000.5500207,044
22 Apr 20240.55100.55900.51600.55900.5590139,435
19 Apr 20240.54900.57900.49950.55300.5530403,159
18 Apr 20240.56000.57600.53200.55000.5500262,325
17 Apr 20240.56900.56900.55000.56400.5640139,887
16 Apr 20240.57300.60500.56700.56900.5690201,582
15 Apr 20240.58100.60700.57300.57300.5730240,543
12 Apr 20240.60800.60800.58000.58200.5820210,607
11 Apr 20240.58200.60500.58000.59300.5930242,407
10 Apr 20240.58100.59700.58000.58200.582097,829
09 Apr 20240.60400.62500.57700.58300.5830307,503
08 Apr 20240.58500.61400.56400.59000.5900223,052
05 Apr 20240.59600.61000.58500.58500.5850149,065
04 Apr 20240.61200.61900.58700.59600.5960140,198
03 Apr 20240.60000.67000.59500.61200.61201,023,822
02 Apr 20240.58300.60400.56500.58800.5880258,543
28 Mar 20240.59000.60900.57000.58300.5830117,596
27 Mar 20240.60000.63400.59000.61000.6100539,597
26 Mar 20240.57000.60900.55500.60000.6000362,215
25 Mar 20240.56300.57000.53200.57000.5700166,533
22 Mar 20240.57300.59000.55100.56300.5630799,445
21 Mar 20240.54300.56500.51600.56000.5600769,102
20 Mar 20240.52500.54300.51800.54300.5430115,616
19 Mar 20240.54000.54300.51600.53000.5300334,829
18 Mar 20240.55900.56000.53600.55800.558074,663
15 Mar 20240.58500.58600.53000.56000.5600145,026
14 Mar 20240.58000.59400.55800.58500.5850173,213
13 Mar 20240.59100.59800.54800.58000.5800213,670
12 Mar 20240.52500.62000.52500.58100.5810678,883
11 Mar 20240.50900.53900.50100.53000.5300334,702
08 Mar 20240.55900.56400.49800.51000.5100742,910
07 Mar 20240.55200.58700.53200.53600.5360336,640
06 Mar 20240.55300.55400.52700.55200.5520182,164
05 Mar 20240.56300.57600.54600.55500.5550126,340
04 Mar 20240.58900.59800.53700.56300.5630192,404
01 Mar 20240.55200.56800.53200.55000.5500215,611
29 Feb 20240.55500.55500.52400.55200.5520210,264
28 Feb 20240.57800.57800.54400.55500.5550456,723
27 Feb 20240.60700.60800.57000.57800.5780800,834
26 Feb 20240.62800.62800.58500.60700.6070781,067
23 Feb 20240.64800.65200.62300.62800.6280501,233
22 Feb 20240.62000.65600.62000.64300.6430600,018
21 Feb 20240.65000.66500.61000.62000.62001,055,646
20 Feb 20240.64400.72200.60800.65000.65001,442,583
19 Feb 20240.66000.69500.60700.64400.64401,303,084
16 Feb 20240.61200.74600.58000.66000.66003,541,116
15 Feb 20240.55900.64000.54000.61200.61201,456,328
14 Feb 20240.57700.58100.53000.55200.5520596,655
13 Feb 20240.56000.57700.54100.57700.5770547,776
12 Feb 20240.63400.64000.56000.58300.58302,357,875
09 Feb 20240.65000.66900.63700.65000.6500184,620
08 Feb 20240.63100.65900.62000.65000.6500473,080
07 Feb 20240.64600.67800.63100.63100.6310287,843
06 Feb 20240.70000.70000.63100.64600.6460421,104
05 Feb 20240.67000.72000.63400.67000.67001,040,572
02 Feb 20240.61100.68300.61100.65500.65501,529,910
01 Feb 20240.66200.66200.59300.61100.61101,105,960
31 Jan 20240.69000.70700.65100.68000.6800863,407
30 Jan 20240.72800.77900.68400.69000.69001,084,062
29 Jan 20240.80200.80200.72300.72800.72801,522,424
26 Jan 20240.80500.81900.77500.80000.8000665,334
25 Jan 20240.82400.82400.78200.80500.8050852,911
24 Jan 20240.84000.90000.78100.82400.82402,517,603
23 Jan 20240.79400.93900.75600.84000.840010,613,704
22 Jan 20240.94500.95000.75200.79500.79507,072,823
19 Jan 20241.15001.47800.87000.98000.980052,381,690
18 Jan 20240.78701.12000.78201.10201.102014,188,260
17 Jan 20240.72600.79000.70100.78000.78004,477,726
16 Jan 20240.59600.75000.59600.69800.69803,411,439
15 Jan 20240.64000.69900.59500.59500.59501,521,751
12 Jan 20240.57400.58800.54200.57300.5730275,029
11 Jan 20240.57000.58900.56000.58800.5880460,221
10 Jan 20240.50600.59000.50600.57000.5700420,555
09 Jan 20240.49000.51800.48500.50500.5050318,702
08 Jan 20240.48200.49750.48000.48500.4850326,458
05 Jan 20240.46500.49500.45250.48000.4800424,139
04 Jan 20240.45950.48550.45950.46500.4650137,695
03 Jan 20240.46000.48700.45050.45500.4550562,643
02 Jan 20240.45650.52000.43350.46000.4600811,564
29 Dec 20230.45000.46100.43850.45650.4565238,787
28 Dec 20230.44900.47400.43500.45300.4530694,971
27 Dec 20230.44950.45000.43250.44950.4495456,278
22 Dec 20230.43950.46000.43050.45000.4500409,087
21 Dec 20230.44000.44650.43000.43950.4395268,270
20 Dec 20230.44900.44900.44000.44750.4475118,093
19 Dec 20230.44950.45000.42500.44900.4490434,662
18 Dec 20230.46600.46600.43700.45000.4500265,809
15 Dec 20230.47000.47750.44050.46550.4655266,694
14 Dec 20230.46000.52900.44350.46000.4600386,557
13 Dec 20230.46000.46200.44000.46200.4620170,502
12 Dec 20230.46150.46200.43250.46200.4620151,806
11 Dec 20230.48950.50000.45000.46200.4620156,240
08 Dec 20230.45950.49500.40050.48950.48951,569,852
07 Dec 20230.44950.47000.44000.45950.4595379,380
06 Dec 20230.45050.48100.44950.44950.4495260,506
05 Dec 20230.46050.48000.44500.44700.4470346,578
04 Dec 20230.50000.50500.44000.46050.4605961,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...