Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.770 | 3.770 | 3.340 | 3.630 | 3.630 | 16,673 |
| 2023-09-05 | 3.250 | 4.120 | 3.250 | 3.880 | 3.880 | 8,044 |
| 2023-09-04 | 4.060 | 4.060 | 3.750 | 3.800 | 3.800 | 36,508 |
| 2023-09-01 | 4.380 | 4.380 | 4.290 | 4.320 | 4.320 | 524 |
| 2023-08-31 | 4.300 | 4.980 | 3.970 | 4.030 | 4.030 | 23,531 |
| 2023-08-30 | 3.950 | 4.540 | 3.780 | 4.540 | 4.540 | 10,051 |
| 2023-08-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-08-28 | 4.040 | 4.040 | 3.850 | 3.850 | 3.850 | 81 |
| 2023-08-25 | 4.030 | 4.040 | 3.940 | 4.040 | 4.040 | 5,139 |
| 2023-08-24 | 3.910 | 3.940 | 3.910 | 3.940 | 3.940 | 3,863 |
| 2023-08-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 10,000 |
| 2023-08-22 | 4.040 | 4.100 | 4.040 | 4.050 | 4.050 | 13,331 |
| 2023-08-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-08-18 | 3.700 | 4.180 | 3.700 | 4.180 | 4.180 | 190 |
| 2023-08-17 | 3.850 | 3.850 | 3.610 | 3.850 | 3.850 | 7,300 |
| 2023-08-16 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 2,138 |
| 2023-08-15 | 3.990 | 4.040 | 3.990 | 4.000 | 4.000 | 9,328 |
| 2023-08-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 200 |
| 2023-08-11 | 3.900 | 4.000 | 3.840 | 3.950 | 3.950 | 755 |
| 2023-08-10 | 3.600 | 3.840 | 3.260 | 3.840 | 3.840 | 3,905 |
| 2023-08-09 | 4.010 | 4.010 | 3.400 | 3.600 | 3.600 | 18,055 |
| 2023-08-08 | 3.900 | 4.190 | 3.900 | 3.900 | 3.900 | 1,921 |
| 2023-08-07 | 3.890 | 4.070 | 3.890 | 4.070 | 4.070 | 429 |
| 2023-08-04 | 4.120 | 4.120 | 3.960 | 4.090 | 4.090 | 2,562 |
| 2023-08-03 | 4.270 | 4.270 | 4.160 | 4.160 | 4.160 | 450 |
| 2023-08-02 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 6,570 |
| 2023-08-01 | 3.800 | 4.100 | 3.800 | 4.040 | 4.040 | 17,195 |
| 2023-07-31 | 4.000 | 4.210 | 3.950 | 4.000 | 4.000 | 5,510 |
| 2023-07-28 | 4.080 | 4.250 | 4.000 | 4.200 | 4.200 | 4,949 |
| 2023-07-27 | 4.200 | 4.270 | 4.000 | 4.200 | 4.200 | 2,800 |
| 2023-07-26 | 4.180 | 4.210 | 4.180 | 4.210 | 4.210 | 1,351 |
| 2023-07-25 | 4.170 | 4.270 | 4.060 | 4.210 | 4.210 | 5,901 |
| 2023-07-24 | 4.020 | 4.480 | 4.020 | 4.480 | 4.480 | 2,500 |
| 2023-07-21 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 6,750 |
| 2023-07-20 | 4.160 | 4.160 | 3.990 | 4.150 | 4.150 | 11,932 |
| 2023-07-19 | 4.150 | 4.600 | 4.110 | 4.600 | 4.600 | 13,086 |
| 2023-07-18 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 5,298 |
| 2023-07-17 | 4.060 | 4.360 | 4.060 | 4.080 | 4.080 | 8,245 |
| 2023-07-14 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 3,723 |
| 2023-07-13 | 3.980 | 4.100 | 3.980 | 4.000 | 4.000 | 4,057 |
| 2023-07-12 | 4.290 | 4.290 | 4.130 | 4.200 | 4.200 | 5,175 |
| 2023-07-11 | 4.600 | 4.670 | 4.000 | 4.480 | 4.480 | 44,065 |
| 2023-07-10 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 8,626 |
| 2023-07-07 | 4.100 | 4.690 | 4.090 | 4.500 | 4.500 | 2,483 |
| 2023-07-06 | 4.330 | 4.370 | 4.330 | 4.370 | 4.370 | 1,050 |
| 2023-07-05 | 4.310 | 4.870 | 4.310 | 4.870 | 4.870 | 2,084 |
| 2023-07-04 | 4.200 | 4.970 | 4.200 | 4.960 | 4.960 | 760 |
| 2023-07-03 | 4.700 | 4.980 | 4.500 | 4.500 | 4.500 | 4,372 |
| 2023-06-30 | 3.950 | 4.960 | 3.950 | 4.960 | 4.960 | 200 |
| 2023-06-29 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 564 |
| 2023-06-28 | 3.890 | 4.960 | 3.890 | 4.960 | 4.960 | 124 |
| 2023-06-27 | 4.600 | 4.950 | 3.920 | 4.950 | 4.950 | 1,377 |
| 2023-06-26 | 4.500 | 4.990 | 4.500 | 4.990 | 4.990 | 156 |
| 2023-06-22 | 4.980 | 4.990 | 4.250 | 4.990 | 4.990 | 1,236 |
| 2023-06-21 | 4.590 | 5.000 | 4.500 | 4.980 | 4.980 | 7,059 |
| 2023-06-20 | 4.480 | 4.600 | 4.130 | 4.600 | 4.600 | 55,149 |
| 2023-06-19 | 4.000 | 4.360 | 3.840 | 3.840 | 3.840 | 2,455 |
| 2023-06-16 | 4.800 | 4.810 | 3.860 | 4.060 | 4.060 | 12,489 |
| 2023-06-15 | 3.850 | 4.080 | 3.520 | 4.010 | 4.010 | 7,603 |
| 2023-06-14 | 4.020 | 4.150 | 3.520 | 3.820 | 3.820 | 9,136 |
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.