Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 1,045 |
| 2023-06-12 | 4.080 | 4.080 | 3.050 | 4.080 | 4.080 | 6,933 |
| 2023-06-09 | 4.320 | 4.320 | 3.720 | 4.080 | 4.080 | 1,245 |
| 2023-06-08 | 4.410 | 4.410 | 4.330 | 4.330 | 4.330 | 1,205 |
| 2023-06-07 | 4.020 | 4.020 | 3.560 | 3.900 | 3.900 | 16,666 |
| 2023-06-05 | 4.420 | 4.470 | 3.920 | 4.110 | 4.110 | 13,859 |
| 2023-06-02 | 4.430 | 4.430 | 4.260 | 4.430 | 4.430 | 1,453 |
| 2023-06-01 | 4.190 | 4.510 | 4.190 | 4.390 | 4.390 | 9,234 |
| 2023-05-31 | 4.990 | 4.990 | 4.160 | 4.600 | 4.600 | 38,498 |
| 2023-05-30 | 4.200 | 4.990 | 4.200 | 4.990 | 4.990 | 550 |
| 2023-05-29 | 4.990 | 5.000 | 4.410 | 5.000 | 5.000 | 1,869 |
| 2023-05-26 | 4.940 | 4.940 | 4.270 | 4.750 | 4.750 | 812 |
| 2023-05-25 | 4.950 | 4.950 | 4.940 | 4.940 | 4.940 | 2,437 |
| 2023-05-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2,227 |
| 2023-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-22 | 5.000 | 5.000 | 4.610 | 5.000 | 5.000 | 2,309 |
| 2023-05-19 | 4.250 | 5.100 | 4.250 | 5.000 | 5.000 | 81,867 |
| 2023-05-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,235 |
| 2023-05-16 | 4.800 | 4.800 | 4.220 | 4.490 | 4.490 | 20,955 |
| 2023-05-15 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,700 |
| 2023-05-12 | 4.900 | 4.900 | 4.670 | 4.900 | 4.900 | 4,823 |
| 2023-05-11 | 4.710 | 5.100 | 4.700 | 5.100 | 5.100 | 3,684 |
| 2023-05-10 | 5.080 | 5.180 | 4.630 | 5.180 | 5.180 | 3,584 |
| 2023-05-09 | 5.140 | 5.140 | 4.930 | 5.140 | 5.140 | 626 |
| 2023-05-08 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 586 |
| 2023-05-05 | 5.180 | 5.220 | 4.980 | 5.200 | 5.200 | 6,578 |
| 2023-05-04 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 5,000 |
| 2023-05-03 | 5.460 | 5.480 | 5.160 | 5.160 | 5.160 | 830 |
| 2023-05-02 | 5.160 | 5.260 | 4.940 | 5.000 | 5.000 | 6,442 |
| 2023-04-28 | 5.280 | 5.360 | 5.100 | 5.100 | 5.100 | 22,303 |
| 2023-04-27 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 2,420 |
| 2023-04-26 | 5.220 | 5.220 | 5.020 | 5.020 | 5.020 | 1,078 |
| 2023-04-25 | 5.080 | 5.400 | 5.000 | 5.220 | 5.220 | 4,609 |
| 2023-04-24 | 4.920 | 5.080 | 4.820 | 5.080 | 5.080 | 153 |
| 2023-04-21 | 5.040 | 5.100 | 4.830 | 5.100 | 5.100 | 1,560 |
| 2023-04-20 | 5.040 | 5.100 | 4.820 | 5.100 | 5.100 | 13,606 |
| 2023-04-19 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 100 |
| 2023-04-18 | 5.480 | 5.480 | 4.820 | 4.900 | 4.900 | 6,002 |
| 2023-04-17 | 4.950 | 4.950 | 4.810 | 4.810 | 4.810 | 600 |
| 2023-04-14 | 5.000 | 5.060 | 4.810 | 5.060 | 5.060 | 3,077 |
| 2023-04-13 | 4.920 | 5.260 | 4.810 | 4.810 | 4.810 | 4,120 |
| 2023-04-12 | 5.060 | 5.500 | 5.020 | 5.480 | 5.480 | 2,911 |
| 2023-04-11 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 200 |
| 2023-04-06 | 5.660 | 5.680 | 5.660 | 5.680 | 5.680 | 140 |
| 2023-04-05 | 5.500 | 5.680 | 5.200 | 5.500 | 5.500 | 2,876 |
| 2023-04-04 | 5.500 | 5.600 | 5.060 | 5.580 | 5.580 | 2,687 |
| 2023-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 363 |
| 2023-03-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 336 |
| 2023-03-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 308 |
| 2023-03-29 | 5.260 | 5.500 | 5.260 | 5.500 | 5.500 | 970 |
| 2023-03-28 | 5.500 | 5.500 | 5.060 | 5.260 | 5.260 | 2,255 |
| 2023-03-27 | 5.050 | 5.580 | 4.855 | 5.300 | 5.300 | 25,967 |
| 2023-03-24 | 4.750 | 5.190 | 4.750 | 4.940 | 4.940 | 10,187 |
| 2023-03-23 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 0 |
| 2023-03-22 | 4.815 | 4.845 | 4.815 | 4.845 | 4.845 | 1,417 |
| 2023-03-21 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 6,811 |
| 2023-03-20 | 4.785 | 4.790 | 4.785 | 4.785 | 4.785 | 6,205 |
| 2023-03-17 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 5,330 |
| 2023-03-16 | 4.890 | 4.900 | 4.880 | 4.880 | 4.880 | 53,224 |
| 2023-03-15 | 3.920 | 4.890 | 3.920 | 4.890 | 4.890 | 529 |
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.