Active Biotech AB ACTI
OMXSTO · Sweden · Health Technology
SEK 3.83-0.13 (-3.16%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 3.83 | -3.16% | SEK 3.90 | SEK 4.04 | SEK 3.83 | 36.21K |
| 2026-09-30 | SEK 3.95 | +1.28% | SEK 3.90 | SEK 4.20 | SEK 3.86 | 229.11K |
| 2026-09-29 | SEK 3.90 | -4.06% | SEK 4.05 | SEK 4.05 | SEK 3.90 | 47.91K |
| 2026-09-28 | SEK 4.07 | -4.35% | SEK 4.17 | SEK 4.23 | SEK 4.02 |
| 49.72K |
| 2026-09-25 | SEK 4.25 | +2.41% | SEK 4.11 | SEK 4.30 | SEK 4.10 | 35.48K |
| 2026-09-24 | SEK 4.15 | +0.85% | SEK 4.13 | SEK 4.30 | SEK 4.02 | 30.37K |
| 2026-09-23 | SEK 4.11 | +0.49% | SEK 4.09 | SEK 4.20 | SEK 4.07 | 35.69K |
| 2026-09-22 | SEK 4.09 | -0.24% | SEK 4.07 | SEK 4.18 | SEK 4.01 | 24.14K |
| 2026-09-21 | SEK 4.11 | -6.06% | SEK 4.20 | SEK 4.20 | SEK 3.96 | 64.66K |
| 2026-09-18 | SEK 4.37 | +4.05% | SEK 4.20 | SEK 4.38 | SEK 4.15 | 20.22K |
| 2026-09-17 | SEK 4.20 | +2.44% | SEK 4.20 | SEK 4.39 | SEK 4.11 | 34.80K |
| 2026-09-16 | SEK 4.10 | +2.37% | SEK 3.99 | SEK 4.22 | SEK 3.94 | 44.44K |
| 2026-09-15 | SEK 4.01 | -0.50% | SEK 4.03 | SEK 4.27 | SEK 3.93 | 55.76K |
| 2026-09-14 | SEK 4.03 | -7.47% | SEK 4.35 | SEK 4.35 | SEK 4.00 | 86.09K |
| 2026-09-11 | SEK 4.35 | -3.44% | SEK 4.51 | SEK 4.51 | SEK 4.28 | 41.72K |
| 2026-09-10 | SEK 4.51 | -5.06% | SEK 4.70 | SEK 4.72 | SEK 4.45 | 92.62K |
| 2026-09-09 | SEK 4.74 | -1.86% | SEK 4.84 | SEK 4.87 | SEK 4.71 | 34.80K |
| 2026-09-08 | SEK 4.84 | -2.42% | SEK 4.96 | SEK 4.97 | SEK 4.83 | 27.20K |
| 2026-09-07 | SEK 4.95 | +0.92% | SEK 4.97 | SEK 5.05 | SEK 4.95 | 12.28K |
| 2026-09-04 | SEK 4.91 | -3.35% | SEK 5.06 | SEK 5.06 | SEK 4.91 | 62.27K |
| 2026-09-03 | SEK 5.08 | +0.20% | SEK 5.07 | SEK 5.13 | SEK 5.04 | 20.18K |
| 2026-09-02 | SEK 5.07 | +0.40% | SEK 5.06 | SEK 5.16 | SEK 5.04 | 38.09K |
| 2026-09-01 | SEK 5.05 | -1.37% | SEK 5.12 | SEK 5.16 | SEK 5.04 | 21.58K |
| 2026-08-31 | SEK 5.12 | -2.10% | SEK 5.18 | SEK 5.23 | SEK 5.10 | 21.92K |
| 2026-08-28 | SEK 5.23 | -1.13% | SEK 5.29 | SEK 5.29 | SEK 5.18 | 32.87K |
| 2026-08-27 | SEK 5.29 | +0.95% | SEK 5.22 | SEK 5.31 | SEK 5.16 | 22.82K |
| 2026-08-26 | SEK 5.24 | -4.73% | SEK 5.51 | SEK 5.51 | SEK 5.15 | 196.35K |
| 2026-08-25 | SEK 5.50 | -0.90% | SEK 5.55 | SEK 5.60 | SEK 5.45 | 47.75K |
| 2026-08-24 | SEK 5.55 | +4.72% | SEK 5.30 | SEK 5.55 | SEK 5.22 | 129.81K |
| 2026-08-21 | SEK 5.30 | 0.00% | SEK 5.25 | SEK 5.30 | SEK 5.20 | 18.35K |
| 2026-08-20 | SEK 5.30 | +2.71% | SEK 5.20 | SEK 5.40 | SEK 5.20 | 112.82K |
| 2026-08-19 | SEK 5.16 | +0.19% | SEK 5.21 | SEK 5.30 | SEK 5.16 | 49.41K |
| 2026-08-18 | SEK 5.15 | +0.98% | SEK 5.10 | SEK 5.69 | SEK 5.10 | 159.19K |
| 2026-08-17 | SEK 5.10 | -1.73% | SEK 5.10 | SEK 5.23 | SEK 5.08 | 44.05K |
| 2026-08-14 | SEK 5.19 | +0.58% | SEK 5.18 | SEK 5.27 | SEK 5.10 | 50.05K |
| 2026-08-13 | SEK 5.16 | -2.27% | SEK 5.28 | SEK 5.35 | SEK 5.15 | 26.94K |
| 2026-08-12 | SEK 5.28 | +0.57% | SEK 5.38 | SEK 5.39 | SEK 5.25 | 26.06K |
| 2026-08-11 | SEK 5.25 | -2.78% | SEK 5.34 | SEK 5.41 | SEK 5.25 | 26.19K |
| 2026-08-10 | SEK 5.40 | -1.10% | SEK 5.46 | SEK 5.46 | SEK 5.30 | 45.98K |
| 2026-08-07 | SEK 5.46 | +2.06% | SEK 5.38 | SEK 5.54 | SEK 5.25 | 35.30K |
| 2026-08-06 | SEK 5.35 | -0.37% | SEK 5.37 | SEK 5.61 | SEK 5.30 | 67.10K |
| 2026-08-05 | SEK 5.37 | +1.70% | SEK 5.28 | SEK 5.39 | SEK 5.20 | 37.07K |
| 2026-08-04 | SEK 5.28 | 0.00% | SEK 5.21 | SEK 5.28 | SEK 5.20 | 29.91K |
| 2026-08-03 | SEK 5.28 | +2.33% | SEK 5.20 | SEK 5.30 | SEK 5.15 | 32.47K |
| 2026-07-31 | SEK 5.16 | -0.39% | SEK 5.18 | SEK 5.22 | SEK 5.15 | 21.94K |
| 2026-07-30 | SEK 5.18 | +0.19% | SEK 5.24 | SEK 5.24 | SEK 5.13 | 12.83K |
| 2026-07-29 | SEK 5.17 | +0.39% | SEK 5.17 | SEK 5.24 | SEK 5.12 | 48.62K |
| 2026-07-28 | SEK 5.15 | -1.90% | SEK 5.27 | SEK 5.27 | SEK 5.10 | 36.73K |
| 2026-07-27 | SEK 5.25 | +0.57% | SEK 5.30 | SEK 5.30 | SEK 5.06 | 47.34K |
| 2026-07-24 | SEK 5.22 | +2.35% | SEK 5.15 | SEK 5.30 | SEK 5.10 | 38.97K |
| 2026-07-23 | SEK 5.10 | -5.56% | SEK 5.30 | SEK 5.34 | SEK 5.01 | 106.98K |
| 2026-07-22 | SEK 5.40 | +2.27% | SEK 5.33 | SEK 5.40 | SEK 5.15 | 10.73K |
| 2026-07-21 | SEK 5.28 | +2.52% | SEK 5.15 | SEK 5.39 | SEK 5.15 | 21.61K |
| 2026-07-20 | SEK 5.15 | -0.19% | SEK 5.16 | SEK 5.16 | SEK 5.00 | 38.97K |
| 2026-07-17 | SEK 5.16 | -6.18% | SEK 5.23 | SEK 5.38 | SEK 5.16 | 70.31K |
| 2026-07-16 | SEK 5.50 | +3.77% | SEK 5.35 | SEK 5.55 | SEK 5.23 | 78.83K |
| 2026-07-15 | SEK 5.30 | +0.47% | SEK 5.28 | SEK 5.40 | SEK 5.20 | 28.48K |
| 2026-07-14 | SEK 5.28 | -1.49% | SEK 5.36 | SEK 5.50 | SEK 5.28 | 38.46K |
| 2026-07-13 | SEK 5.36 | +4.59% | SEK 5.13 | SEK 5.77 | SEK 5.13 | 117.74K |
| 2026-07-10 | SEK 5.12 | -3.76% | SEK 5.32 | SEK 5.34 | SEK 5.11 | 58.10K |
| 2026-07-09 | SEK 5.32 | +0.38% | SEK 5.30 | SEK 5.32 | SEK 5.20 | 34.91K |
| 2026-07-08 | SEK 5.30 | -0.38% | SEK 5.25 | SEK 5.32 | SEK 5.24 | 41.37K |
| 2026-07-07 | SEK 5.32 | -2.39% | SEK 5.45 | SEK 5.52 | SEK 5.24 | 65.06K |
| 2026-07-06 | SEK 5.45 | -3.63% | SEK 5.66 | SEK 5.70 | SEK 5.39 | 91.34K |
| 2026-07-03 | SEK 5.66 | +0.44% | SEK 5.70 | SEK 5.77 | SEK 5.64 | 27.79K |
| 2026-07-02 | SEK 5.63 | -1.75% | SEK 5.66 | SEK 5.80 | SEK 5.63 | 44.46K |
| 2026-07-01 | SEK 5.73 | +0.17% | SEK 5.72 | SEK 5.83 | SEK 5.63 | 52.58K |
| 2026-06-30 | SEK 5.72 | -1.38% | SEK 5.74 | SEK 5.85 | SEK 5.70 | 38.87K |
| 2026-06-29 | SEK 5.80 | -0.68% | SEK 5.85 | SEK 5.85 | SEK 5.72 | 29.97K |
| 2026-06-26 | SEK 5.84 | +2.46% | SEK 5.70 | SEK 5.89 | SEK 5.70 | 36.60K |
| 2026-06-25 | SEK 5.70 | -0.87% | SEK 5.75 | SEK 5.89 | SEK 5.60 | 21.08K |
| 2026-06-24 | SEK 5.75 | +2.31% | SEK 5.62 | SEK 5.90 | SEK 5.62 | 24.70K |
| 2026-06-23 | SEK 5.62 | -3.60% | SEK 5.83 | SEK 5.89 | SEK 5.59 | 44.47K |
| 2026-06-22 | SEK 5.83 | -4.35% | SEK 5.80 | SEK 6.00 | SEK 5.80 | 43.59K |
| 2026-06-18 | SEK 6.09 | +3.66% | SEK 5.83 | SEK 6.10 | SEK 5.75 | 49.26K |
| 2026-06-17 | SEK 5.88 | +0.34% | SEK 5.86 | SEK 6.00 | SEK 5.80 | 70.73K |
| 2026-06-16 | SEK 5.86 | -3.54% | SEK 6.00 | SEK 6.10 | SEK 5.86 | 60.60K |
| 2026-06-15 | SEK 6.07 | -0.74% | SEK 6.20 | SEK 6.34 | SEK 5.84 | 102.52K |
| 2026-06-12 | SEK 6.12 | -5.85% | SEK 6.36 | SEK 6.59 | SEK 6.12 | 81.38K |
| 2026-06-11 | SEK 6.50 | +3.01% | SEK 6.36 | SEK 6.70 | SEK 6.20 | 84.53K |
| 2026-06-10 | SEK 6.31 | +5.17% | SEK 6.14 | SEK 6.92 | SEK 6.10 | 237.69K |
| 2026-06-09 | SEK 6.00 | -5.81% | SEK 6.40 | SEK 6.41 | SEK 6.00 | 128.47K |
| 2026-06-08 | SEK 6.37 | -5.00% | SEK 6.70 | SEK 7.00 | SEK 6.20 | 227.17K |
| 2026-06-05 | SEK 6.70 | -6.84% | SEK 7.20 | SEK 7.90 | SEK 6.52 | 634.40K |
| 2026-06-04 | SEK 7.20 | +27.13% | SEK 5.77 | SEK 7.20 | SEK 5.35 | 405.63K |
| 2026-06-03 | SEK 5.66 | -6.89% | SEK 6.08 | SEK 6.08 | SEK 5.30 | 209.84K |
| 2026-06-02 | SEK 6.08 | +1.33% | SEK 6.00 | SEK 6.15 | SEK 5.90 | 74.59K |
| 2026-06-01 | SEK 6.00 | -4.46% | SEK 6.28 | SEK 6.28 | SEK 5.80 | 199.43K |
| 2026-05-29 | SEK 6.28 | -4.85% | SEK 6.61 | SEK 6.64 | SEK 6.25 | 117.83K |
| 2026-05-28 | SEK 6.60 | -3.23% | SEK 6.94 | SEK 7.03 | SEK 6.60 | 274.26K |