Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 5.460 | 5.700 | 5.400 | 5.400 | 5.400 | 5,966 |
| 2023-11-28 | 5.260 | 5.900 | 5.100 | 5.780 | 5.780 | 10,603 |
| 2023-11-27 | 5.060 | 5.380 | 4.850 | 5.260 | 5.260 | 5,505 |
| 2023-11-24 | 5.600 | 5.600 | 4.850 | 4.950 | 4.950 | 8,023 |
| 2023-11-23 | 4.800 | 5.600 | 4.250 | 5.600 | 5.600 | 1,440 |
| 2023-11-22 | 4.500 | 5.160 | 4.500 | 5.160 | 5.160 | 4,503 |
| 2023-11-21 | 4.710 | 5.140 | 4.700 | 4.750 | 4.750 | 419 |
| 2023-11-20 | 4.770 | 6.480 | 4.770 | 5.120 | 5.120 | 11,128 |
| 2023-11-17 | 5.000 | 5.420 | 4.380 | 4.890 | 4.890 | 2,175 |
| 2023-11-16 | 4.520 | 4.950 | 4.510 | 4.700 | 4.700 | 5,800 |
| 2023-11-15 | 4.500 | 4.980 | 4.500 | 4.640 | 4.640 | 2,839 |
| 2023-11-14 | 4.720 | 4.880 | 4.510 | 4.790 | 4.790 | 5,902 |
| 2023-11-13 | 4.500 | 4.820 | 4.400 | 4.720 | 4.720 | 7,623 |
| 2023-11-10 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 1,003 |
| 2023-11-09 | 4.900 | 4.900 | 4.210 | 4.680 | 4.680 | 4,421 |
| 2023-11-08 | 4.660 | 4.740 | 4.130 | 4.130 | 4.130 | 67,620 |
| 2023-11-07 | 3.240 | 5.600 | 3.240 | 4.660 | 4.660 | 290,245 |
| 2023-11-06 | 3.920 | 4.050 | 3.920 | 4.050 | 4.050 | 8,736 |
| 2023-11-03 | 3.680 | 3.920 | 3.670 | 3.920 | 3.920 | 5,000 |
| 2023-11-02 | 3.520 | 3.890 | 3.520 | 3.800 | 3.800 | 6,514 |
| 2023-11-01 | 3.500 | 4.050 | 3.300 | 3.500 | 3.500 | 9,517 |
| 2023-10-31 | 3.860 | 3.860 | 3.710 | 3.750 | 3.750 | 4,270 |
| 2023-10-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2023-10-27 | 4.000 | 4.470 | 3.910 | 3.910 | 3.910 | 3,301 |
| 2023-10-26 | 4.000 | 4.250 | 3.710 | 3.710 | 3.710 | 14,979 |
| 2023-10-25 | 4.060 | 4.060 | 3.430 | 4.060 | 4.060 | 14,234 |
| 2023-10-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2023-10-23 | 3.690 | 4.330 | 3.690 | 4.200 | 4.200 | 7,185 |
| 2023-10-20 | 4.170 | 4.200 | 4.000 | 4.200 | 4.200 | 2,267 |
| 2023-10-19 | 4.100 | 4.350 | 4.100 | 4.100 | 4.100 | 1,768 |
| 2023-10-18 | 5.100 | 5.100 | 4.000 | 4.100 | 4.100 | 51,070 |
| 2023-10-17 | 5.800 | 5.800 | 4.310 | 5.700 | 5.700 | 162 |
| 2023-10-16 | 4.200 | 6.080 | 4.180 | 6.080 | 6.080 | 175 |
| 2023-10-13 | 3.980 | 4.600 | 3.970 | 4.600 | 4.600 | 148 |
| 2023-10-12 | 4.400 | 5.100 | 4.030 | 4.030 | 4.030 | 3,192 |
| 2023-10-11 | 4.020 | 4.350 | 4.020 | 4.320 | 4.320 | 6,831 |
| 2023-10-10 | 4.610 | 4.610 | 4.200 | 4.200 | 4.200 | 112 |
| 2023-10-09 | 5.480 | 5.480 | 4.300 | 4.350 | 4.350 | 15,454 |
| 2023-10-06 | 5.000 | 5.560 | 4.800 | 5.000 | 5.000 | 9,854 |
| 2023-10-05 | 4.100 | 5.700 | 4.100 | 5.640 | 5.640 | 6,809 |
| 2023-10-04 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 2,331 |
| 2023-10-03 | 4.200 | 4.260 | 4.000 | 4.000 | 4.000 | 2,357 |
| 2023-10-02 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 332 |
| 2023-09-29 | 4.200 | 4.200 | 3.860 | 4.110 | 4.110 | 11,233 |
| 2023-09-28 | 4.190 | 4.200 | 4.070 | 4.070 | 4.070 | 33,301 |
| 2023-09-27 | 3.940 | 4.190 | 3.900 | 4.020 | 4.020 | 100,783 |
| 2023-09-26 | 3.840 | 4.000 | 3.800 | 3.800 | 3.800 | 4,270 |
| 2023-09-25 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 100 |
| 2023-09-22 | 4.150 | 4.150 | 3.600 | 4.000 | 4.000 | 3,388 |
| 2023-09-21 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 600 |
| 2023-09-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 150 |
| 2023-09-19 | 4.140 | 4.140 | 4.110 | 4.110 | 4.110 | 279 |
| 2023-09-18 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-09-15 | 3.910 | 3.930 | 3.910 | 3.930 | 3.930 | 6,960 |
| 2023-09-14 | 3.800 | 4.240 | 3.800 | 4.240 | 4.240 | 27,278 |
| 2023-09-13 | 3.990 | 3.990 | 3.970 | 3.990 | 3.990 | 43,745 |
| 2023-09-12 | 4.010 | 4.100 | 3.600 | 4.010 | 4.010 | 2,585 |
| 2023-09-11 | 4.220 | 4.220 | 4.110 | 4.110 | 4.110 | 3,492 |
| 2023-09-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-09-07 | 3.630 | 4.120 | 3.360 | 4.120 | 4.120 | 8,088 |
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.