BTPC.F - Active Biotech AB

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.260.260.260.260.26-
Feb 22, 20180.250.250.250.250.25-
Feb 21, 20180.250.250.250.250.25-
Feb 20, 20180.260.260.260.260.26-
Feb 19, 20180.250.270.250.270.273,000
Feb 16, 20180.250.250.250.250.25-
Feb 15, 20180.300.300.300.300.30-
Feb 14, 20180.300.300.300.300.30-
Feb 13, 20180.300.300.300.300.30-
Feb 12, 20180.310.310.310.310.31-
Feb 09, 20180.300.300.300.300.30-
Feb 08, 20180.320.320.320.320.32-
Feb 07, 20180.270.290.270.290.2915
Feb 06, 20180.270.270.270.270.271,000
Feb 05, 20180.290.290.290.290.29-
Feb 02, 20180.310.310.290.290.29500
Feb 01, 20180.330.350.330.350.351,300
Jan 31, 20180.390.390.380.380.3837
Jan 30, 20180.310.330.310.330.332,000
Jan 29, 20180.370.370.350.350.35850
Jan 26, 20180.490.510.490.510.513,000
Jan 25, 20180.360.490.360.490.492,521
Jan 24, 20180.270.270.270.270.27-
Jan 23, 20180.240.240.240.240.24-
Jan 22, 20180.210.290.210.290.291,000
Jan 19, 20180.200.200.200.200.20-
Jan 18, 20180.200.200.200.200.20-
Jan 17, 20180.200.200.200.200.20-
Jan 16, 20180.250.250.250.250.252,000
Jan 15, 20180.250.250.250.250.25-
Jan 12, 20180.250.250.250.250.25-
Jan 11, 20180.250.250.250.250.25-
Jan 10, 20180.210.270.210.270.2726,850
Jan 09, 20180.170.170.170.170.17-
Jan 08, 20180.160.160.160.160.16-
Jan 05, 20180.160.210.160.210.211,000
Jan 04, 20180.160.170.160.170.175,051
Jan 03, 20180.150.160.150.160.16200
Jan 02, 20180.150.150.150.150.1550
Dec 29, 20170.150.150.150.150.15-
Dec 28, 20170.150.150.150.150.15-
Dec 27, 20170.160.160.160.160.16-
Dec 22, 20170.160.160.160.160.16-
Dec 21, 20170.140.140.140.140.14-
Dec 20, 20170.210.210.190.200.2018,000
Dec 19, 20170.210.210.210.210.21-
Dec 18, 20170.210.210.210.210.21-
Dec 15, 20170.210.210.210.210.21-
Dec 14, 20170.210.210.210.210.21-
Dec 13, 20170.190.190.190.190.19-
Dec 12, 20170.190.190.190.190.19-
Dec 11, 20170.190.190.190.190.19-
Dec 08, 20170.290.290.290.290.292,800
Dec 07, 20170.290.330.290.290.294,750
Dec 06, 20170.290.290.290.290.29-
Dec 05, 20170.280.280.280.280.28-
Dec 04, 20170.300.300.300.300.30-
Dec 01, 20170.620.620.620.620.621,000
Nov 30, 20170.630.630.630.630.63-
Nov 29, 20170.650.650.650.650.65-
Nov 28, 20170.650.650.650.650.65-
Nov 27, 20170.620.620.620.620.62-
Nov 24, 20170.660.660.660.660.66-
Nov 23, 20170.680.680.680.680.68-
Nov 22, 20170.680.680.680.680.68-
Nov 21, 20170.650.650.650.650.65-
Nov 20, 20170.640.640.640.640.64-
Nov 17, 20170.640.640.640.640.64-
Nov 16, 20170.630.630.630.630.63-
Nov 15, 20170.620.620.620.620.62-
Nov 14, 20170.630.630.630.630.63-
Nov 13, 20170.650.650.650.650.65-
Nov 10, 20170.650.650.650.650.65-
Nov 09, 20170.660.660.660.660.66-
Nov 08, 20170.660.660.660.660.66-
Nov 07, 20170.660.660.660.660.66-
Nov 06, 20170.680.680.680.680.68-
Nov 03, 20170.670.670.670.670.671,000
Nov 02, 20170.650.650.650.650.65-
Nov 01, 20170.670.670.670.670.67-
Oct 31, 20170.690.690.690.690.69-
Oct 30, 20170.690.690.690.690.69-
Oct 27, 20170.690.690.690.690.69-
Oct 26, 20170.700.700.700.700.70-
Oct 25, 20170.700.700.700.700.70-
Oct 24, 20170.660.660.660.660.66-
Oct 23, 20170.690.690.690.690.69-
Oct 20, 20170.710.710.710.710.71575
Oct 19, 20170.650.650.650.650.65-
Oct 18, 20170.620.620.620.620.62-
Oct 17, 20170.630.630.630.630.63-
Oct 16, 20170.610.610.610.610.612,000
Oct 13, 20170.610.610.610.610.61-
Oct 12, 20170.620.620.620.620.62-
Oct 11, 20170.620.620.620.620.62-
Oct 10, 20170.630.630.630.630.63-
Oct 09, 20170.620.620.620.620.62300
Oct 06, 20170.620.620.620.620.62-
Oct 05, 20170.610.610.610.610.61-
Oct 04, 20170.670.670.630.630.634,844
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...