Stockholm - Delayed Quote
SEK
Active Biotech AB (publ) (ACTI.ST)
3.9950
+0.1700
(+4.44%)
At close: October 30 at 12:59:50 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.8050
4.1750
3.8050
3.9950
3.9950
41,125
Oct 29, 2026
3.8000
3.9700
3.7200
3.8250
3.8250
31,057
Oct 28, 2026
3.7150
3.9000
3.7150
3.8000
3.8000
48,811
Oct 27, 2026
3.4750
3.7550
3.4050
3.7150
3.7150
48,017
Oct 26, 2026
3.4450
3.4750
3.3050
3.3900
3.3900
25,000
Oct 23, 2026
3.1300
3.4950
3.1000
3.4450
3.4450
80,636
Oct 22, 2026
3.2250
3.2250
3.1700
3.1700
3.1700
37,133
Oct 21, 2026
3.2400
3.2500
3.1500
3.2250
3.2250
58,558
Oct 20, 2026
3.2000
3.2400
3.1400
3.1900
3.1900
26,183
Oct 19, 2026
3.1950
3.2950
3.1400
3.1600
3.1600
36,864
Oct 16, 2026
3.1600
3.1850
3.1000
3.1350
3.1350
29,224
Oct 15, 2026
3.2400
3.3450
3.1000
3.1100
3.1100
52,328
Oct 14, 2026
3.3450
3.3650
3.2300
3.2900
3.2900
29,054
Oct 13, 2026
3.4550
3.6500
3.2200
3.3900
3.3900
214,874
Oct 12, 2026
3.5200
3.7650
3.4550
3.4550
3.4550
71,965
Oct 9, 2026
3.5250
3.5900
3.5000
3.5200
3.5200
34,085
Oct 8, 2026
3.5550
3.5950
3.5250
3.5350
3.5350
30,863
Oct 7, 2026
3.6900
3.6900
3.5700
3.5700
3.5700
47,362
Oct 6, 2026
3.8300
3.8300
3.6500
3.6900
3.6900
61,342
Oct 5, 2026
3.7750
3.8350
3.6800
3.8350
3.8350
28,439
Oct 2, 2026
3.8350
3.8350
3.7650
3.7900
3.7900
31,488
Oct 1, 2026
3.9000
4.0400
3.8250
3.8250
3.8250
36,213
Sep 30, 2026
3.9050
4.1950
3.8600
3.9500
3.9500
229,111
Sep 29, 2026
4.0550
4.0550
3.9000
3.9000
3.9000
47,912
Sep 28, 2026
4.1700
4.2300
4.0200
4.0650
4.0650
49,722
Sep 25, 2026
4.1050
4.3000
4.1000
4.2500
4.2500
35,478
Sep 24, 2026
4.1250
4.3050
4.0200
4.1500
4.1500
30,368
Sep 23, 2026
4.0950
4.1950
4.0650
4.1150
4.1150
35,691
Sep 22, 2026
4.0750
4.1750
4.0050
4.0950
4.0950
24,141
Sep 21, 2026
4.2050
4.2050
3.9600
4.1050
4.1050
64,660
Sep 18, 2026
4.2000
4.3750
4.1500
4.3700
4.3700
20,216
Sep 17, 2026
4.2000
4.3950
4.1050
4.2000
4.2000
34,799
Sep 16, 2026
3.9950
4.2250
3.9400
4.1000
4.1000
44,437
Sep 15, 2026
4.0300
4.2700
3.9300
4.0050
4.0050
55,756
Sep 14, 2026
4.3500
4.3500
4.0000
4.0250
4.0250
86,091
Sep 11, 2026
4.5050
4.5050
4.2750
4.3500
4.3500
41,717
Sep 10, 2026
4.7050
4.7150
4.4500
4.5050
4.5050
92,616
Sep 9, 2026
4.8400
4.8700
4.7100
4.7450
4.7450
34,803
Sep 8, 2026
4.9600
4.9750
4.8300
4.8350
4.8350
27,201
Sep 7, 2026
4.9700
5.0500
4.9550
4.9550
4.9550
12,275
Sep 4, 2026
5.0600
5.0600
4.9100
4.9100
4.9100
62,272
Sep 3, 2026
5.0700
5.1300
5.0400
5.0800
5.0800
20,178
Sep 2, 2026
5.0600
5.1600
5.0400
5.0700
5.0700
38,094
Sep 1, 2026
5.1200
5.1600
5.0400
5.0500
5.0500
21,581
Aug 31, 2026
5.1800
5.2300
5.1000
5.1200
5.1200
21,916
Aug 28, 2026
5.2900
5.2900
5.1800
5.2300
5.2300
32,870
Aug 27, 2026
5.2200
5.3100
5.1600
5.2900
5.2900
22,822
Aug 26, 2026
5.5100
5.5100
5.1500
5.2400
5.2400
196,349
Aug 25, 2026
5.5500
5.6000
5.4500
5.5000
5.5000
47,754
Aug 24, 2026
5.3000
5.5500
5.2200
5.5500
5.5500
129,812
Aug 21, 2026
5.2500
5.3000
5.2000
5.3000
5.3000
18,346
Aug 20, 2026
5.2000
5.4000
5.2000
5.3000
5.3000
112,816
Aug 19, 2026
5.2100
5.3000
5.1600
5.1600
5.1600
49,406
Aug 18, 2026
5.1000
5.6900
5.1000
5.1500
5.1500
159,187
Aug 17, 2026
5.1000
5.2300
5.0800
5.1000
5.1000
44,048
Aug 14, 2026
5.1800
5.2700
5.1000
5.1900
5.1900
50,049
Aug 13, 2026
5.2800
5.3500
5.1500
5.1600
5.1600
26,944
Aug 12, 2026
5.3800
5.3900
5.2500
5.2800
5.2800
26,056
Aug 11, 2026
5.3400
5.4100
5.2500
5.2500
5.2500
26,187
Aug 10, 2026
5.4600
5.4600
5.3000
5.4000
5.4000
45,984
Aug 7, 2026
5.3800
5.5400
5.2500
5.4600
5.4600
35,300
Aug 6, 2026
5.3700
5.6100
5.3000
5.3500
5.3500
67,100
Aug 5, 2026
5.2800
5.3900
5.2000
5.3700
5.3700
37,067
Aug 4, 2026
5.2100
5.2800
5.2000
5.2800
5.2800
29,911
Aug 3, 2026
5.2000
5.3000
5.1500
5.2800
5.2800
32,465
Jul 31, 2026
5.1800
5.2200
5.1500
5.1600
5.1600
21,943
Jul 30, 2026
5.2400
5.2400
5.1300
5.1800
5.1800
12,831
Jul 29, 2026
5.1700
5.2400
5.1200
5.1700
5.1700
48,621
Jul 28, 2026
5.2700
5.2700
5.1000
5.1500
5.1500
36,731
Jul 27, 2026
5.3000
5.3000
5.0600
5.2500
5.2500
47,336
Jul 24, 2026
5.1500
5.3000
5.1000
5.2200
5.2200
38,974
Jul 23, 2026
5.3000
5.3400
5.0100
5.1000
5.1000
106,980
Jul 22, 2026
5.3300
5.4000
5.1500
5.4000
5.4000
10,734
Jul 21, 2026
5.1500
5.3900
5.1500
5.2800
5.2800
21,612
Jul 20, 2026
5.1600
5.1600
5.0000
5.1500
5.1500
38,969
Jul 17, 2026
5.2300
5.3800
5.1600
5.1600
5.1600
70,312
Jul 16, 2026
5.3500
5.5500
5.2300
5.5000
5.5000
78,833
Jul 15, 2026
5.2800
5.4000
5.2000
5.3000
5.3000
28,478
Jul 14, 2026
5.3600
5.5000
5.2750
5.2750
5.2750
38,462
Jul 13, 2026
5.1250
5.7700
5.1250
5.3550
5.3550
117,741
Jul 10, 2026
5.3200
5.3400
5.1150
5.1200
5.1200
58,099
Jul 9, 2026
5.3000
5.3250
5.2000
5.3200
5.3200
34,907
Jul 8, 2026
5.2500
5.3200
5.2400
5.3000
5.3000
41,373
Jul 7, 2026
5.4500
5.5200
5.2400
5.3200
5.3200
65,055
Jul 6, 2026
5.6550
5.7050
5.3900
5.4500
5.4500
91,335
Jul 3, 2026
5.7000
5.7700
5.6350
5.6550
5.6550
27,791
Jul 2, 2026
5.6600
5.8000
5.6300
5.6300
5.6300
44,459
Jul 1, 2026
5.7200
5.8300
5.6300
5.7300
5.7300
52,577
Jun 30, 2026
5.7350
5.8500
5.7000
5.7200
5.7200
38,866
Jun 29, 2026
5.8500
5.8500
5.7250
5.8000
5.8000
29,974
Jun 26, 2026
5.7000
5.8900
5.7000
5.8400
5.8400
36,596
Jun 25, 2026
5.7500
5.8900
5.6000
5.7000
5.7000
21,078
Jun 24, 2026
5.6200
5.9000
5.6200
5.7500
5.7500
24,697
Jun 23, 2026
5.8300
5.8900
5.5950
5.6200
5.6200
44,474
Jun 22, 2026
5.8000
6.0000
5.8000
5.8300
5.8300
43,594
Jun 18, 2026
5.8300
6.1000
5.7500
6.0950
6.0950
49,259
Jun 17, 2026
5.8600
6.0000
5.8000
5.8800
5.8800
70,725
Jun 16, 2026
6.0000
6.1000
5.8600
5.8600
5.8600
60,595
Jun 15, 2026
6.2000
6.3450
5.8450
6.0750
6.0750
102,520
Jun 12, 2026
6.3550
6.5900
6.1200
6.1200
6.1200
81,382
Jun 11, 2026
6.3600
6.7000
6.2000
6.5000
6.5000
84,527
Jun 10, 2026
6.1450
6.9200
6.1000
6.3100
6.3100
237,689
Jun 9, 2026
6.4000
6.4150
6.0000
6.0000
6.0000
128,466
Jun 8, 2026
6.7050
7.0000
6.2000
6.3700
6.3700
227,169
Jun 5, 2026
7.1950
7.9000
6.5200
6.7050
6.7050
634,396
Jun 4, 2026
5.7670
7.2000
5.3500
7.1970
7.1970
405,628
Jun 3, 2026
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
6.0800
6.0800
5.3000
5.6610
5.6610
209,843
Jun 2, 2026
6.0000
6.1500
5.9000
6.0800
6.0800
74,594
Jun 1, 2026
6.2800
6.2800
5.8000
6.0000
6.0000
199,426
May 29, 2026
6.6100
6.6400
6.2500
6.2800
6.2800
117,829
May 28, 2026
6.9400
7.0300
6.6000
6.6000
6.6000
274,260
May 27, 2026
6.8600
7.1000
6.7500
6.8200
6.8200
132,121
May 26, 2026
7.1900
7.1900
6.7500
6.7500
6.7500
158,952
May 25, 2026
7.2000
7.5000
7.0400
7.1400
7.1400
137,906
May 22, 2026
7.0500
7.5500
6.9000
7.0800
7.0800
187,260
May 21, 2026
6.8900
7.1900
6.4500
7.0500
7.0500
211,478
May 20, 2026
7.4800
8.1100
7.1200
7.1800
7.1800
705,960
May 19, 2026
7.8800
7.9300
7.2700
7.4800
7.4800
469,105
May 18, 2026
6.5800
8.1500
6.5800
7.8500
7.8500
1,230,338
May 15, 2026
6.2900
6.6400
6.2900
6.5800
6.5800
150,231
May 13, 2026
6.2900
6.9400
6.1300
6.2400
6.2400
240,492
May 12, 2026
5.9600
6.4000
5.8100
6.2800
6.2800
134,368
May 11, 2026
5.6500
6.0000
5.6500
5.8600
5.8600
89,436
May 8, 2026
5.8900
5.9700
5.6000
5.6200
5.6200
121,483
May 7, 2026
6.2000
6.2000
5.7500
5.8900
5.8900
172,851
May 6, 2026
6.0400
6.2000
5.9800
6.0000
6.0000
101,278
May 5, 2026
6.1500
6.1500
5.9100
6.0400
6.0400
151,680
May 4, 2026
6.0400
6.1500
5.7500
6.0400
6.0400
206,096
Apr 30, 2026
6.1900
6.3700
5.8300
6.0600
6.0600
57,340
Apr 29, 2026
6.2900
6.3400
5.9800
6.2000
6.2000
169,394
Apr 28, 2026
6.6400
6.6400
6.2500
6.2900
6.2900
152,365
Apr 27, 2026
6.7600
6.9600
6.4200
6.6500
6.6500
159,403
Apr 24, 2026
6.6000
6.9000
6.3700
6.6400
6.6400
195,576
Apr 23, 2026
6.9900
6.9900
6.4800
6.6100
6.6100
206,920
Apr 22, 2026
7.1700
7.4200
6.7000
6.8100
6.8100
321,142
Apr 21, 2026
7.7000
7.7900
6.8500
6.9000
6.9000
347,632
Apr 20, 2026
7.5200
9.4300
7.3100
7.5600
7.5600
1,298,841
Apr 17, 2026
7.1500
7.7000
7.0000
7.4000
7.4000
365,352
Apr 16, 2026
7.1900
7.4800
6.8200
7.1500
7.1500
369,652
Apr 15, 2026
7.2300
7.9000
7.0000
7.1500
7.1500
635,380
Apr 14, 2026
6.7000
7.5000
6.3600
7.1800
7.1800
553,981
Apr 13, 2026
6.2300
6.8000
6.2100
6.6700
6.6700
375,228
Apr 10, 2026
6.0800
6.4400
5.9000
6.1000
6.1000
322,114
Apr 9, 2026
6.2500
6.7500
6.0000
6.0000
6.0000
395,315
Apr 8, 2026
6.1000
6.7800
6.1000
6.3000
6.3000
291,775
Apr 7, 2026
6.9500
7.2000
5.8000
5.9000
5.9000
800,684
Apr 2, 2026
7.5900
7.8000
6.7600
6.9500
6.9500
1,008,501
Apr 1, 2026
5.5000
8.2700
5.5000
8.2700
8.2700
2,374,987
Mar 31, 2026
4.6900
5.6500
4.5000
5.4900
5.4900
450,175
Mar 30, 2026
4.2400
4.7500
4.1100
4.6600
4.6600
211,183
Mar 27, 2026
4.4800
4.5300
4.0700
4.3500
4.3500
132,855
Mar 26, 2026
4.4400
4.5700
4.3300
4.4100
4.4100
39,819
Mar 25, 2026
4.3900
4.5500
4.1500
4.4400
4.4400
48,546
Mar 24, 2026
4.3700
4.5800
4.1900
4.3900
4.3900
86,842
Mar 23, 2026
4.4000
4.5100
4.0500
4.4000
4.4000
253,035
Mar 20, 2026
3.9600
4.2900
3.9600
4.2500
4.2500
70,092
Mar 19, 2026
4.0500
4.1400
3.8000
4.0700
4.0700
72,676
Mar 18, 2026
4.2100
4.2800
3.9800
4.0200
4.0200
161,205
Mar 17, 2026
4.2100
4.2100
4.0000
4.1700
4.1700
50,244
Mar 16, 2026
4.1800
4.2600
4.0600
4.1200
4.1200
71,531
Mar 13, 2026
4.4100
4.4100
4.1000
4.1300
4.1300
126,566
Mar 12, 2026
4.2800
4.4500
4.2000
4.3300
4.3300
111,989
Mar 11, 2026
4.5900
4.5900
4.2000
4.2800
4.2800
263,734
Mar 10, 2026
4.4100
4.5900
4.2500
4.5900
4.5900
129,061
Mar 9, 2026
4.3900
4.6000
4.2100
4.4200
4.4200
179,224
Mar 6, 2026
4.6000
4.6400
4.3400
4.3800
4.3800
162,727
Mar 5, 2026
4.8500
5.0400
4.5000
4.5100
4.5100
205,224
Mar 4, 2026
4.7400
4.9800
4.7000
4.8200
4.8200
107,164
Mar 3, 2026
5.1000
5.2400
4.4800
4.8000
4.8000
367,103
Mar 2, 2026
5.4900
5.4900
4.9500
5.2100
5.2100
383,282
Feb 27, 2026
4.8900
5.6800
4.8500
5.4900
5.4900
580,626
Feb 26, 2026
4.8800
4.9000
4.6600
4.9000
4.9000
279,065
Feb 25, 2026
4.6900
4.9400
4.5100
4.8800
4.8800
322,887
Feb 24, 2026
4.7400
4.8900
4.4100
4.6900
4.6900
219,578
Feb 23, 2026
4.7000
4.9000
4.3300
4.7400
4.7400
358,392
Feb 20, 2026
3.8900
4.7000
3.8300
4.7000
4.7000
714,677
Feb 19, 2026
3.7500
3.8900
3.7500
3.8500
3.8500
37,410
Feb 18, 2026
3.7500
3.8900
3.7300
3.8000
3.8000
29,853
Feb 17, 2026
4.0000
4.0000
3.7300
3.8300
3.8300
85,255
Feb 16, 2026
3.9800
4.0400
3.8600
3.9400
3.9400
88,168
Feb 13, 2026
3.8600
3.9800
3.7600
3.9300
3.9300
84,272
Feb 12, 2026
3.9000
3.9900
3.8000
3.8600
3.8600
95,924
Feb 11, 2026
3.8800
3.9600
3.8100
3.8600
3.8600
70,045
Feb 10, 2026
3.8200
4.4000
3.7000
3.8700
3.8700
325,871
Feb 9, 2026
3.8400
3.9000
3.7200
3.8200
3.8200
71,049
Feb 6, 2026
3.8000
3.9900
3.7800
3.8400
3.8400
85,692
Feb 5, 2026
4.0200
4.0200
3.7000
3.8600
3.8600
59,697
Feb 4, 2026
4.1100
4.1100
3.9000
3.9300
3.9300
74,123
Feb 3, 2026
4.2000
4.2000
4.0300
4.0300
4.0300
108,720
Feb 2, 2026
4.3100
4.3100
4.1100
4.1400
4.1400
53,450
Jan 30, 2026
4.0700
4.2100
4.0700
4.1600
4.1600
37,447
Jan 29, 2026
4.0600
4.2400
4.0500
4.1000
4.1000
117,072
Jan 28, 2026
4.0500
4.1000
3.9500
4.0500
4.0500
62,046
Jan 27, 2026
4.1800
4.2400
3.9600
4.0500
4.0500
96,421
Jan 26, 2026
4.1800
4.2500
4.1000
4.1700
4.1700
81,479
Jan 23, 2026
4.1300
4.4300
4.0400
4.1600
4.1600
223,371
Jan 22, 2026
4.1700
4.2000
4.0000
4.1200
4.1200
51,396
Jan 21, 2026
4.2400
4.2400
4.0000
4.1800
4.1800
88,437
Jan 20, 2026
4.2500
4.2600
4.1300
4.2400
4.2400
40,694
Jan 19, 2026
4.3200
4.3200
4.1300
4.2600
4.2600
74,362
Jan 16, 2026
4.4100
4.4300
4.3100
4.3500
4.3500
70,561
Jan 15, 2026
4.3900
4.4800
4.3600
4.4000
4.4000
58,591
Jan 14, 2026
4.5000
4.5400
4.3600
4.3800
4.3800
80,800
Jan 13, 2026
4.5000
4.5600
4.4000
4.5000
4.5000
64,960
Jan 12, 2026
4.4700
4.5900
4.4000
4.5000
4.5000
147,855
Jan 9, 2026
4.4500
4.5600
4.3500
4.4300
4.4300
111,863
Jan 8, 2026
4.5300
4.5600
4.3600
4.4500
4.4500
129,694
Jan 7, 2026
4.6300
4.6900
4.5000
4.5500
4.5500
151,210
Jan 5, 2026
4.6000
4.8000
4.6000
4.6300
4.6300
124,892
Jan 2, 2026
4.6200
4.6700
4.4600
4.6000
4.6000
105,423
Dec 30, 2025
4.0000
4.7000
4.0000
4.6000
4.6000
586,162
Dec 29, 2025
4.5100
5.0500
4.5100
4.9600
4.9600
88,494
Dec 23, 2025
4.4500
4.6400
4.4000
4.5000
4.5000
36,404
Dec 22, 2025
4.5000
4.6500
4.3200
4.4500
4.4500
28,239
Dec 19, 2025
4.5500
4.7800
4.4200
4.5000
4.5000
37,174
Dec 18, 2025
4.6300
4.6300
4.4400
4.5000
4.5000
38,724
Dec 17, 2025
4.6000
4.6800
4.3700
4.6000
4.6000
52,334
Dec 16, 2025
4.8900
4.9300
4.5000
4.6000
4.6000
81,050
Dec 15, 2025
4.8000
5.1000
4.4500
4.8900
4.8900
120,538
Dec 12, 2025
4.8100
5.0900
4.5500
4.7800
4.7800
99,811
Dec 11, 2025
5.0900
5.3000
4.7000
4.8000
4.8000
123,711
Dec 10, 2025
5.4200
5.5800
4.9800
5.1000
5.1000
126,281
Dec 9, 2025
6.0000
6.1700
5.2600
5.3100
5.3100
199,358
Dec 8, 2025
6.4900
6.6000
5.8600
5.9600
5.9600
66,683
Dec 5, 2025
6.3200
6.7500
6.1600
6.4000
6.4000
47,938
Dec 4, 2025
6.1300
6.8900
5.5200
6.5000
6.5000
193,019
Dec 3, 2025
5.4100
6.6900
5.3100
6.0200
6.0200
354,306
Dec 2, 2025
5.6600
5.6600
5.3000
5.5900
5.5900
170,610
Dec 1, 2025
5.8700
5.9900
5.5500
5.6700
5.6700
80,756
Nov 28, 2025
5.8500
5.9500
5.6000
5.8400
5.8400
91,626
Nov 27, 2025
5.7000
5.9900
5.6500
5.8100
5.8100
87,248
Nov 26, 2025
6.0500
6.2700
5.6400
5.6600
5.6600
73,079
Nov 25, 2025
6.7900
6.7900
5.5500
5.7800
5.7800
159,190
Nov 24, 2025
6.5000
8.0000
6.4600
6.5000
6.5000
146,154
Nov 21, 2025
6.5900
6.8700
6.3100
6.4600
6.4600
20,788
Nov 20, 2025
7.4900
7.4900
6.4300
6.5500
6.5500
81,585
Nov 19, 2025
6.1017
7.5379
5.8478
6.4747
6.4747
194,216
Nov 18, 2025
6.1573
6.3001
6.1097
6.1097
6.1097
12,398
Nov 17, 2025
6.1890
6.3636
5.9668
6.1335
6.1335
22,751
Nov 14, 2025
6.2366
6.3715
5.9589
5.9589
5.9589
13,698
Nov 13, 2025
6.3080
6.3794
6.1255
6.3001
6.3001
13,523
Nov 12, 2025
6.2049
6.4271
6.1255
6.1890
6.1890
23,451
Nov 11, 2025
6.1255
6.3477
6.0145
6.2684
6.2684
23,670
Nov 10, 2025
6.6413
6.6413
6.0383
6.1176
6.1176
32,808
Nov 7, 2025
6.4271
6.4985
6.3160
6.3874
6.3874
19,960
Nov 6, 2025
6.2763
6.5937
6.1890
6.4271
6.4271
24,337
Nov 5, 2025
6.4033
6.4033
6.1652
6.2763
6.2763
44,184
Nov 4, 2025
6.4271
6.6889
6.3477
6.4985
6.4985
45,722
Nov 3, 2025
6.1652
6.5778
6.1652
6.4191
6.4191
59,664
Oct 31, 2025
6.1017
6.2366
6.0303
6.1414
6.1414
9,571
Oct 30, 2025
5.9589
6.2525
5.7923
6.1017
6.1017
24,707
