Active Biotech AB(SE:ACTI)
kr 3.60+0.15 (+4.20%)
SE:ACTI
Active Biotech AB historical prices
kr 3.60
At close:+0.15 (+4.20%)
Want to see SE:ACTI full AI Analyst Report?
Active Biotech AB (ACTI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.50 | 3.66 | 3.39 | 3.60 | 3.60 | +4.20% | 85,584 | 1.50 |
| Nov 10, 2026 | 3.45 | 3.54 | 3.40 | 3.46 | 3.46 | -4.03% | 30,272 | 0.53 |
| Nov 09, 2026 | 3.70 | 3.70 | 3.41 | 3.45 | 3.45 | -4.17% | 55,667 | 0.98 |
| Nov 06, 2026 | 3.90 | 3.94 | 3.25 | 3.60 | 3.60 | -8.75% | 234,189 | 4.39 |
| Nov 05, 2026 | 4.02 | 4.02 | 3.68 | 3.95 | 3.95 | +7.20% | 68,863 | 1.30 |
| Nov 04, 2026 | 4.10 | 4.15 | 3.68 | 3.68 | 3.68 | -10.24% | 55,116 | 1.05 |
| Nov 03, 2026 | 4.05 | 4.19 | 4.00 | 4.10 | 4.10 | +2.50% | 29,983 | 0.56 |
| Nov 02, 2026 | 4.02 | 4.10 | 4.00 | 4.00 | 4.00 | +0.13% | 28,768 | 0.54 |
| Oct 30, 2026 | 3.81 | 4.18 | 3.81 | 4.00 | 4.00 | +4.44% | 41,125 | 0.77 |
| Oct 29, 2026 | 3.80 | 3.97 | 3.72 | 3.83 | 3.83 | +0.66% | 31,057 | 0.58 |
| Oct 28, 2026 | 3.72 | 3.90 | 3.72 | 3.80 | 3.80 | +2.29% | 48,811 | 0.93 |
| Oct 27, 2026 | 3.48 | 3.76 | 3.41 | 3.72 | 3.72 | +9.59% | 48,017 | 0.92 |
| Oct 26, 2026 | 3.45 | 3.48 | 3.31 | 3.39 | 3.39 | -1.60% | 25,000 | 0.48 |
| Oct 23, 2026 | 3.13 | 3.50 | 3.10 | 3.45 | 3.45 | +8.68% | 80,636 | 1.55 |
| Oct 22, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.71% | 37,133 | 0.71 |
| Oct 21, 2026 | 3.24 | 3.25 | 3.15 | 3.23 | 3.23 | +1.10% | 58,558 | 1.13 |
| Oct 20, 2026 | 3.20 | 3.24 | 3.14 | 3.19 | 3.19 | +0.95% | 26,183 | 0.49 |
| Oct 19, 2026 | 3.20 | 3.30 | 3.14 | 3.16 | 3.16 | +0.80% | 36,864 | 0.70 |
| Oct 16, 2026 | 3.16 | 3.19 | 3.10 | 3.14 | 3.14 | +0.80% | 29,224 | 0.56 |
| Oct 15, 2026 | 3.24 | 3.35 | 3.10 | 3.11 | 3.11 | -5.47% | 52,328 | 1.00 |
| Oct 14, 2026 | 3.35 | 3.37 | 3.23 | 3.29 | 3.29 | -2.95% | 29,054 | 0.55 |
| Oct 13, 2026 | 3.46 | 3.65 | 3.22 | 3.39 | 3.39 | -1.88% | 214,874 | 4.23 |
| Oct 12, 2026 | 3.52 | 3.77 | 3.46 | 3.46 | 3.46 | -1.85% | 71,965 | 1.44 |
| Oct 09, 2026 | 3.53 | 3.59 | 3.50 | 3.52 | 3.52 | -0.42% | 34,085 | 0.68 |
| Oct 08, 2026 | 3.56 | 3.60 | 3.53 | 3.54 | 3.54 | -0.98% | 30,863 | 0.60 |
| Oct 07, 2026 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -3.25% | 47,362 | 0.92 |
| Oct 06, 2026 | 3.83 | 3.83 | 3.65 | 3.69 | 3.69 | -3.78% | 61,342 | 1.20 |
| Oct 05, 2026 | 3.78 | 3.84 | 3.68 | 3.84 | 3.84 | +1.19% | 28,439 | 0.55 |
| Oct 02, 2026 | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | -0.92% | 31,488 | 0.61 |
| Oct 01, 2026 | 3.90 | 4.04 | 3.83 | 3.83 | 3.83 | -3.16% | 36,213 | 0.68 |
| Sep 30, 2026 | 3.91 | 4.20 | 3.86 | 3.95 | 3.95 | +1.28% | 229,111 | 4.61 |
| Sep 29, 2026 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.06% | 47,912 | 0.97 |
| Sep 28, 2026 | 4.17 | 4.23 | 4.02 | 4.07 | 4.07 | -4.35% | 49,722 | 1.00 |
| Sep 25, 2026 | 4.11 | 4.30 | 4.10 | 4.25 | 4.25 | +2.41% | 35,478 | 0.71 |
| Sep 24, 2026 | 4.13 | 4.31 | 4.02 | 4.15 | 4.15 | +0.85% | 30,368 | 0.61 |
| Sep 23, 2026 | 4.10 | 4.20 | 4.07 | 4.12 | 4.12 | +0.49% | 35,691 | 0.72 |
| Sep 22, 2026 | 4.08 | 4.18 | 4.01 | 4.10 | 4.10 | -0.24% | 24,141 | 0.49 |
| Sep 21, 2026 | 4.21 | 4.21 | 3.96 | 4.11 | 4.11 | -6.06% | 64,660 | 1.32 |
| Sep 18, 2026 | 4.20 | 4.38 | 4.15 | 4.37 | 4.37 | +4.05% | 20,216 | 0.41 |
| Sep 17, 2026 | 4.20 | 4.40 | 4.11 | 4.20 | 4.20 | +2.44% | 34,799 | 0.70 |
| Sep 16, 2026 | 4.00 | 4.23 | 3.94 | 4.10 | 4.10 | +2.37% | 44,437 | 0.91 |
| Sep 15, 2026 | 4.03 | 4.27 | 3.93 | 4.01 | 4.01 | -0.50% | 55,756 | 1.14 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.00 | 4.03 | 4.03 | -7.47% | 86,091 | 1.77 |
| Sep 11, 2026 | 4.51 | 4.51 | 4.28 | 4.35 | 4.35 | -3.44% | 41,717 | 0.85 |
| Sep 10, 2026 | 4.71 | 4.72 | 4.45 | 4.51 | 4.51 | -5.06% | 92,616 | 1.89 |
| Sep 09, 2026 | 4.84 | 4.87 | 4.71 | 4.75 | 4.75 | -1.86% | 34,803 | 0.70 |
| Sep 08, 2026 | 4.96 | 4.98 | 4.83 | 4.84 | 4.84 | -2.42% | 27,201 | 0.53 |
| Sep 07, 2026 | 4.97 | 5.05 | 4.96 | 4.96 | 4.96 | +0.92% | 12,275 | 0.22 |
| Sep 04, 2026 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | -3.35% | 62,272 | 1.12 |
| Sep 03, 2026 | 5.07 | 5.13 | 5.04 | 5.08 | 5.08 | +0.20% | 20,178 | 0.34 |
