Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.480 | 5.500 | 5.200 | 5.200 | 5.200 | 2,860 |
| 2024-02-23 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 1,562 |
| 2024-02-22 | 5.580 | 5.600 | 5.100 | 5.220 | 5.220 | 4,492 |
| 2024-02-21 | 5.440 | 6.420 | 5.020 | 5.020 | 5.020 | 5,744 |
| 2024-02-20 | 5.940 | 5.940 | 5.580 | 5.580 | 5.580 | 3,450 |
| 2024-02-19 | 5.880 | 6.000 | 5.560 | 6.000 | 6.000 | 1,068 |
| 2024-02-16 | 5.660 | 5.760 | 5.640 | 5.760 | 5.760 | 3,991 |
| 2024-02-15 | 5.880 | 5.880 | 5.640 | 5.640 | 5.640 | 365 |
| 2024-02-14 | 5.780 | 5.840 | 5.540 | 5.780 | 5.780 | 637 |
| 2024-02-13 | 5.800 | 6.360 | 5.500 | 6.200 | 6.200 | 9,203 |
| 2024-02-12 | 6.000 | 6.660 | 5.720 | 6.100 | 6.100 | 14,351 |
| 2024-02-09 | 5.800 | 5.980 | 5.500 | 5.880 | 5.880 | 14,259 |
| 2024-02-08 | 5.480 | 5.800 | 5.360 | 5.800 | 5.800 | 14,281 |
| 2024-02-07 | 5.800 | 5.800 | 5.000 | 5.600 | 5.600 | 6,532 |
| 2024-02-06 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-02-05 | 4.500 | 4.980 | 4.500 | 4.970 | 4.970 | 180 |
| 2024-02-02 | 5.940 | 5.940 | 4.060 | 5.080 | 5.080 | 1,401 |
| 2024-02-01 | 5.800 | 7.500 | 5.780 | 5.880 | 5.880 | 1,279 |
| 2024-01-31 | 4.140 | 4.380 | 4.140 | 4.340 | 4.340 | 2,722 |
| 2024-01-30 | 4.350 | 4.390 | 4.340 | 4.390 | 4.390 | 2,891 |
| 2024-01-29 | 5.000 | 5.000 | 4.550 | 4.550 | 4.550 | 22,585 |
| 2024-01-26 | 4.250 | 4.800 | 4.250 | 4.800 | 4.800 | 10,231 |
| 2024-01-25 | 4.500 | 4.670 | 4.000 | 4.150 | 4.150 | 15,097 |
| 2024-01-24 | 4.130 | 4.570 | 4.130 | 4.500 | 4.500 | 5,362 |
| 2024-01-23 | 4.580 | 4.590 | 3.890 | 4.550 | 4.550 | 19,458 |
| 2024-01-22 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 2,900 |
| 2024-01-19 | 5.040 | 5.040 | 4.510 | 4.550 | 4.550 | 14,115 |
| 2024-01-18 | 5.300 | 5.300 | 4.700 | 4.850 | 4.850 | 4,018 |
| 2024-01-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,024 |
| 2024-01-16 | 5.420 | 5.420 | 5.140 | 5.140 | 5.140 | 1,469 |
| 2024-01-15 | 5.340 | 5.400 | 5.140 | 5.340 | 5.340 | 7,917 |
| 2024-01-12 | 5.420 | 5.480 | 5.160 | 5.160 | 5.160 | 6,121 |
| 2024-01-11 | 5.380 | 5.600 | 5.240 | 5.440 | 5.440 | 11,459 |
| 2024-01-10 | 5.360 | 5.360 | 5.200 | 5.240 | 5.240 | 923 |
| 2024-01-09 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,727 |
| 2024-01-08 | 5.280 | 5.280 | 5.000 | 5.120 | 5.120 | 823 |
| 2024-01-05 | 5.300 | 5.600 | 5.280 | 5.280 | 5.280 | 3,467 |
| 2024-01-04 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 5,199 |
| 2024-01-03 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 4,100 |
| 2024-01-02 | 5.580 | 5.600 | 5.180 | 5.240 | 5.240 | 5,749 |
| 2023-12-29 | 5.340 | 5.400 | 4.900 | 5.160 | 5.160 | 8,467 |
| 2023-12-28 | 5.800 | 5.960 | 5.160 | 5.200 | 5.200 | 9,676 |
| 2023-12-27 | 5.000 | 6.000 | 5.000 | 5.880 | 5.880 | 19,168 |
| 2023-12-22 | 4.990 | 5.000 | 4.520 | 5.000 | 5.000 | 15,060 |
| 2023-12-21 | 4.900 | 4.990 | 4.690 | 4.700 | 4.700 | 3,360 |
| 2023-12-20 | 4.880 | 4.990 | 4.760 | 4.970 | 4.970 | 5,007 |
| 2023-12-19 | 4.980 | 5.000 | 4.720 | 4.970 | 4.970 | 22,056 |
| 2023-12-18 | 4.600 | 4.870 | 4.270 | 4.870 | 4.870 | 3,100 |
| 2023-12-15 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 2,580 |
| 2023-12-14 | 4.990 | 4.990 | 4.420 | 4.500 | 4.500 | 31,110 |
| 2023-12-13 | 5.040 | 5.040 | 4.830 | 4.970 | 4.970 | 1,558 |
| 2023-12-12 | 5.340 | 5.360 | 4.890 | 4.890 | 4.890 | 7,100 |
| 2023-12-11 | 5.380 | 5.440 | 5.300 | 5.340 | 5.340 | 6,416 |
| 2023-12-08 | 5.160 | 5.480 | 5.160 | 5.380 | 5.380 | 1,976 |
| 2023-12-07 | 5.280 | 5.280 | 5.060 | 5.060 | 5.060 | 4,425 |
| 2023-12-06 | 5.300 | 5.480 | 5.060 | 5.140 | 5.140 | 30,684 |
| 2023-12-05 | 5.040 | 6.100 | 5.040 | 5.800 | 5.800 | 41,561 |
| 2023-12-04 | 4.820 | 5.180 | 4.820 | 5.160 | 5.160 | 1,011 |
| 2023-12-01 | 5.000 | 5.380 | 4.750 | 5.220 | 5.220 | 26,944 |
| 2023-11-30 | 5.400 | 5.500 | 5.200 | 5.500 | 5.500 | 1,100 |
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.