Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.650 | 4.760 | 4.400 | 4.600 | 4.600 | 14,461 |
| 2024-05-23 | 4.950 | 5.000 | 4.590 | 4.650 | 4.650 | 16,441 |
| 2024-05-22 | 5.380 | 5.400 | 4.700 | 4.950 | 4.950 | 16,240 |
| 2024-05-21 | 5.160 | 5.400 | 5.160 | 5.400 | 5.400 | 4,150 |
| 2024-05-20 | 4.800 | 5.400 | 4.110 | 5.120 | 5.120 | 62,745 |
| 2024-05-17 | 4.520 | 4.800 | 4.510 | 4.800 | 4.800 | 1,251 |
| 2024-05-16 | 4.910 | 4.910 | 4.670 | 4.720 | 4.720 | 10,093 |
| 2024-05-15 | 5.160 | 5.260 | 4.460 | 4.970 | 4.970 | 2,509 |
| 2024-05-14 | 5.320 | 5.320 | 4.800 | 4.800 | 4.800 | 3,758 |
| 2024-05-13 | 4.400 | 5.620 | 4.400 | 5.480 | 5.480 | 11,803 |
| 2024-05-10 | 4.620 | 4.620 | 4.400 | 4.560 | 4.560 | 3,091 |
| 2024-05-08 | 4.260 | 4.630 | 4.230 | 4.330 | 4.330 | 12,475 |
| 2024-05-07 | 4.380 | 4.650 | 4.380 | 4.500 | 4.500 | 5,010 |
| 2024-05-06 | 4.610 | 4.610 | 4.520 | 4.520 | 4.520 | 3,305 |
| 2024-05-03 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 15,215 |
| 2024-05-02 | 4.700 | 4.700 | 4.250 | 4.500 | 4.500 | 7,766 |
| 2024-04-30 | 4.610 | 4.710 | 4.500 | 4.710 | 4.710 | 4,079 |
| 2024-04-29 | 4.600 | 4.850 | 4.600 | 4.770 | 4.770 | 23,915 |
| 2024-04-26 | 4.650 | 4.890 | 4.510 | 4.600 | 4.600 | 21,927 |
| 2024-04-25 | 4.810 | 4.980 | 4.450 | 4.740 | 4.740 | 6,885 |
| 2024-04-24 | 4.710 | 4.980 | 4.640 | 4.640 | 4.640 | 3,952 |
| 2024-04-23 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 810 |
| 2024-04-22 | 4.680 | 4.800 | 4.590 | 4.790 | 4.790 | 918 |
| 2024-04-19 | 4.850 | 4.850 | 4.740 | 4.830 | 4.830 | 4,831 |
| 2024-04-18 | 5.180 | 5.180 | 4.850 | 4.850 | 4.850 | 1,050 |
| 2024-04-17 | 4.670 | 5.180 | 4.670 | 5.180 | 5.180 | 1,259 |
| 2024-04-16 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-04-15 | 5.180 | 5.180 | 4.610 | 5.180 | 5.180 | 968 |
| 2024-04-12 | 5.220 | 5.480 | 5.180 | 5.180 | 5.180 | 424 |
| 2024-04-11 | 4.980 | 5.320 | 4.800 | 4.910 | 4.910 | 7,754 |
| 2024-04-10 | 4.850 | 5.100 | 4.320 | 5.020 | 5.020 | 4,100 |
| 2024-04-09 | 5.000 | 5.160 | 4.710 | 4.710 | 4.710 | 9,336 |
| 2024-04-08 | 5.460 | 5.480 | 4.810 | 4.810 | 4.810 | 1,717 |
| 2024-04-05 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 1,624 |
| 2024-04-04 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 140 |
| 2024-04-03 | 4.710 | 5.100 | 4.360 | 5.060 | 5.060 | 7,998 |
| 2024-04-02 | 5.860 | 5.860 | 5.000 | 5.000 | 5.000 | 2,753 |
| 2024-03-28 | 4.780 | 4.850 | 4.780 | 4.850 | 4.850 | 894 |
| 2024-03-27 | 5.100 | 5.100 | 4.590 | 4.740 | 4.740 | 5,571 |
| 2024-03-26 | 4.980 | 5.920 | 4.850 | 5.080 | 5.080 | 5,004 |
| 2024-03-25 | 5.300 | 5.300 | 4.890 | 4.910 | 4.910 | 3,865 |
| 2024-03-22 | 4.800 | 5.300 | 4.800 | 5.280 | 5.280 | 2,013 |
| 2024-03-21 | 4.740 | 5.260 | 4.740 | 5.260 | 5.260 | 755 |
| 2024-03-20 | 5.220 | 5.220 | 5.140 | 5.140 | 5.140 | 383 |
| 2024-03-19 | 4.840 | 5.120 | 4.360 | 5.120 | 5.120 | 21,826 |
| 2024-03-18 | 5.180 | 5.300 | 4.730 | 5.020 | 5.020 | 2,403 |
| 2024-03-15 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 1,400 |
| 2024-03-14 | 5.300 | 5.300 | 4.840 | 5.120 | 5.120 | 7,282 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 900 |
| 2024-03-12 | 5.340 | 5.440 | 4.840 | 5.440 | 5.440 | 607 |
| 2024-03-11 | 5.240 | 5.300 | 4.900 | 5.300 | 5.300 | 5,069 |
| 2024-03-08 | 5.000 | 5.460 | 4.840 | 5.000 | 5.000 | 14,950 |
| 2024-03-07 | 5.200 | 5.200 | 4.810 | 5.160 | 5.160 | 1,097 |
| 2024-03-06 | 5.200 | 5.200 | 4.800 | 4.800 | 4.800 | 467 |
| 2024-03-05 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 5,904 |
| 2024-03-04 | 5.480 | 5.480 | 5.200 | 5.480 | 5.480 | 2,349 |
| 2024-03-01 | 5.500 | 5.880 | 5.480 | 5.480 | 5.480 | 3,904 |
| 2024-02-29 | 5.500 | 5.500 | 5.380 | 5.500 | 5.500 | 1,033 |
| 2024-02-28 | 5.340 | 5.380 | 5.260 | 5.380 | 5.380 | 763 |
| 2024-02-27 | 5.000 | 5.480 | 5.000 | 5.260 | 5.260 | 4,015 |
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.