Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 241 |
| 2024-08-19 | 4.500 | 4.500 | 4.110 | 4.110 | 4.110 | 5,522 |
| 2024-08-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,414 |
| 2024-08-15 | 4.140 | 4.190 | 3.960 | 4.100 | 4.100 | 4,967 |
| 2024-08-14 | 3.900 | 4.190 | 3.900 | 4.140 | 4.140 | 6,585 |
| 2024-08-13 | 4.150 | 4.150 | 3.880 | 4.040 | 4.040 | 7,493 |
| 2024-08-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-08-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 100 |
| 2024-08-08 | 4.150 | 4.370 | 4.150 | 4.180 | 4.180 | 4,155 |
| 2024-08-07 | 4.100 | 4.180 | 4.060 | 4.150 | 4.150 | 2,183 |
| 2024-08-06 | 3.800 | 4.690 | 3.800 | 4.080 | 4.080 | 17,650 |
| 2024-08-05 | 4.310 | 4.310 | 3.880 | 4.220 | 4.220 | 8,066 |
| 2024-08-02 | 4.020 | 4.390 | 3.900 | 4.390 | 4.390 | 68,431 |
| 2024-08-01 | 4.920 | 5.000 | 4.000 | 4.220 | 4.220 | 52,196 |
| 2024-07-31 | 4.460 | 4.800 | 4.000 | 4.200 | 4.200 | 76,382 |
| 2024-07-30 | 4.150 | 4.480 | 4.000 | 4.000 | 4.000 | 20,275 |
| 2024-07-29 | 4.490 | 4.490 | 4.120 | 4.120 | 4.120 | 623 |
| 2024-07-26 | 4.270 | 4.430 | 4.000 | 4.390 | 4.390 | 9,477 |
| 2024-07-25 | 4.500 | 4.500 | 4.260 | 4.260 | 4.260 | 1,174 |
| 2024-07-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-07-23 | 4.400 | 4.590 | 4.210 | 4.500 | 4.500 | 583 |
| 2024-07-22 | 4.110 | 4.810 | 4.110 | 4.570 | 4.570 | 72,034 |
| 2024-07-19 | 4.320 | 4.480 | 4.000 | 4.200 | 4.200 | 25,780 |
| 2024-07-18 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 13,195 |
| 2024-07-17 | 3.990 | 4.300 | 3.990 | 4.250 | 4.250 | 6,946 |
| 2024-07-16 | 4.500 | 4.540 | 4.020 | 4.490 | 4.490 | 1,886 |
| 2024-07-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,986 |
| 2024-07-12 | 4.270 | 4.960 | 4.270 | 4.950 | 4.950 | 689 |
| 2024-07-11 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 285 |
| 2024-07-10 | 4.910 | 4.910 | 4.280 | 4.910 | 4.910 | 832 |
| 2024-07-09 | 4.550 | 4.550 | 4.270 | 4.520 | 4.520 | 2,979 |
| 2024-07-08 | 4.330 | 4.490 | 4.330 | 4.470 | 4.470 | 1,352 |
| 2024-07-05 | 4.560 | 4.560 | 4.410 | 4.490 | 4.490 | 16,506 |
| 2024-07-04 | 4.620 | 4.790 | 4.620 | 4.790 | 4.790 | 690 |
| 2024-07-03 | 4.720 | 4.810 | 4.690 | 4.690 | 4.690 | 5,105 |
| 2024-07-02 | 4.630 | 4.990 | 4.630 | 4.630 | 4.630 | 7,801 |
| 2024-07-01 | 5.160 | 5.160 | 4.500 | 4.690 | 4.690 | 5,380 |
| 2024-06-28 | 5.100 | 5.180 | 4.510 | 5.180 | 5.180 | 8,131 |
| 2024-06-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,750 |
| 2024-06-26 | 4.800 | 5.100 | 4.750 | 4.750 | 4.750 | 14,238 |
| 2024-06-25 | 4.800 | 5.000 | 4.760 | 4.800 | 4.800 | 10,746 |
| 2024-06-24 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 1,328 |
| 2024-06-20 | 4.700 | 4.840 | 4.600 | 4.840 | 4.840 | 5,681 |
| 2024-06-19 | 4.900 | 4.900 | 4.600 | 4.830 | 4.830 | 16,901 |
| 2024-06-18 | 4.940 | 4.940 | 4.500 | 4.500 | 4.500 | 1,912 |
| 2024-06-17 | 4.940 | 4.940 | 4.420 | 4.500 | 4.500 | 14,325 |
| 2024-06-14 | 4.490 | 4.800 | 4.450 | 4.800 | 4.800 | 9,275 |
| 2024-06-13 | 4.440 | 4.550 | 4.200 | 4.430 | 4.430 | 12,412 |
| 2024-06-12 | 3.990 | 4.550 | 3.990 | 4.550 | 4.550 | 156 |
| 2024-06-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-06-10 | 4.000 | 4.560 | 4.000 | 4.400 | 4.400 | 4,000 |
| 2024-06-07 | 4.150 | 4.350 | 3.730 | 4.000 | 4.000 | 54,680 |
| 2024-06-05 | 4.600 | 4.600 | 4.050 | 4.150 | 4.150 | 23,318 |
| 2024-06-04 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 1,225 |
| 2024-06-03 | 4.210 | 4.690 | 4.210 | 4.690 | 4.690 | 373 |
| 2024-05-31 | 4.500 | 4.580 | 4.500 | 4.570 | 4.570 | 1,037 |
| 2024-05-30 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 1,562 |
| 2024-05-29 | 4.520 | 4.550 | 4.500 | 4.500 | 4.500 | 10,098 |
| 2024-05-28 | 4.090 | 4.350 | 4.090 | 4.340 | 4.340 | 20,553 |
| 2024-05-27 | 4.600 | 4.600 | 4.080 | 4.280 | 4.280 | 65,421 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.