tiprankstipranks
Active Biotech AB (SE:ACTI)
:ACTI
Sweden Market
ACTI
Active Biotech AB
RESEARCH TOOLSreports

Active Biotech AB (ACTI) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.06
0.07
0.06
0.06
0.06
+6.78%
29,177,570
1.41
Apr 07, 2026
0.07
0.07
0.06
0.06
0.06
-14.49%
80,068,400
4.08
Apr 06, 2026
0.07
0.08
0.07
0.07
0.07
0.00%
0
0.00
Apr 03, 2026
0.07
0.08
0.07
0.07
0.07
0.00%
0
0.00
Apr 02, 2026
0.08
0.08
0.07
0.07
0.07
-15.85%
100,850,094
5.46
Apr 01, 2026
0.06
0.08
0.06
0.08
0.08
+51.85%
237,498,703
15.98
Mar 31, 2026
0.05
0.06
0.05
0.05
0.05
+17.39%
45,017,527
3.18
Mar 30, 2026
0.04
0.05
0.04
0.05
0.05
+6.98%
21,118,301
1.53
Mar 27, 2026
0.04
0.05
0.04
0.04
0.04
-2.27%
13,285,500
0.91
Mar 26, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
3,981,968
0.27
Mar 25, 2026
0.04
0.05
0.04
0.04
0.04
+2.33%
4,854,690
0.33
Mar 24, 2026
0.04
0.05
0.04
0.04
0.04
-2.27%
8,759,207
0.61
Mar 23, 2026
0.04
0.05
0.04
0.04
0.04
+4.76%
25,304,010
1.81
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
+5.00%
7,009,282
0.50
Mar 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,267,671
0.52
Mar 18, 2026
0.04
0.04
0.04
0.04
0.04
-2.44%
16,120,580
1.18
Mar 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,024,437
0.37
Mar 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,153,128
0.53
Mar 13, 2026
0.04
0.04
0.04
0.04
0.04
-4.65%
12,656,610
0.93
Mar 12, 2026
0.04
0.04
0.04
0.04
0.04
+2.38%
11,198,920
0.83
Mar 11, 2026
0.05
0.05
0.04
0.04
0.04
-6.67%
26,373,471
1.98
Mar 10, 2026
0.04
0.05
0.04
0.05
0.05
+2.27%
12,906,190
0.97
Mar 09, 2026
0.04
0.05
0.04
0.04
0.04
+2.33%
18,011,711
1.36
Mar 06, 2026
0.05
0.05
0.04
0.04
0.04
-4.44%
16,272,710
1.23
Mar 05, 2026
0.05
0.05
0.05
0.05
0.05
-6.25%
20,522,439
1.57
Mar 04, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
10,716,480
0.83
Mar 03, 2026
0.05
0.05
0.04
0.05
0.05
-7.69%
36,710,312
2.90
Mar 02, 2026
0.05
0.05
0.05
0.05
0.05
-3.70%
39,384,238
3.12
Feb 27, 2026
0.05
0.06
0.05
0.05
0.05
+10.20%
58,136,180
4.89
Feb 26, 2026
0.05
0.05
0.05
0.05
0.05
+2.08%
27,906,551
2.41
Feb 25, 2026
0.05
0.05
0.05
0.05
0.05
+4.35%
32,288,789
2.88
Feb 24, 2026
0.05
0.05
0.04
0.05
0.05
-2.13%
21,957,891
2.00
Feb 23, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
35,839,262
3.40
Feb 20, 2026
0.04
0.05
0.04
0.05
0.05
+23.68%
71,467,773
7.40
Feb 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,741,077
0.38
Feb 18, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,381,381
0.34
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
8,525,573
0.87
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
8,816,854
0.88
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
+2.63%
8,427,270
0.85
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,592,420
0.98
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,004,578
0.73
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
32,587,150
3.56
Feb 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,104,901
0.78
Feb 06, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
8,569,233
0.95
Feb 05, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
5,970,110
0.67
Feb 04, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
7,412,319
0.84
Feb 03, 2026
0.04
0.04
0.04
0.04
0.04
-2.44%
10,872,070
1.25
Feb 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
5,345,083
0.61
Jan 30, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,744,702
0.43
Jan 29, 2026
0.04
0.04
0.04
0.04
0.04
+2.50%
11,707,200
1.36
Rows:
50