Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2023-03-13 | 4.400 | 4.890 | 4.400 | 4.890 | 4.890 | 1,310 |
| 2023-03-10 | 4.285 | 4.760 | 4.285 | 4.760 | 4.760 | 1,536 |
| 2023-03-09 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 300 |
| 2023-03-08 | 4.790 | 4.795 | 4.265 | 4.715 | 4.715 | 2,656 |
| 2023-03-07 | 4.790 | 4.795 | 4.760 | 4.790 | 4.790 | 2,033 |
| 2023-03-06 | 4.700 | 4.945 | 4.670 | 4.765 | 4.765 | 3,447 |
| 2023-03-03 | 4.720 | 4.915 | 4.660 | 4.660 | 4.660 | 6,259 |
| 2023-03-02 | 4.845 | 4.995 | 4.685 | 4.805 | 4.805 | 24,562 |
| 2023-03-01 | 4.600 | 4.970 | 4.525 | 4.880 | 4.880 | 12,951 |
| 2023-02-28 | 4.605 | 4.605 | 4.605 | 4.605 | 4.605 | 0 |
| 2023-02-27 | 4.520 | 5.000 | 4.405 | 4.605 | 4.605 | 22,649 |
| 2023-02-24 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2023-02-23 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2023-02-22 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2023-02-21 | 4.900 | 4.945 | 4.720 | 4.945 | 4.945 | 5,415 |
| 2023-02-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-02-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-02-16 | 4.850 | 4.900 | 4.850 | 4.900 | 4.900 | 941 |
| 2023-02-15 | 4.745 | 5.020 | 4.745 | 5.020 | 5.020 | 2,065 |
| 2023-02-14 | 5.460 | 5.460 | 4.785 | 5.240 | 5.240 | 6,024 |
| 2023-02-13 | 5.100 | 5.470 | 4.805 | 5.290 | 5.290 | 6,684 |
| 2023-02-10 | 4.955 | 5.070 | 4.800 | 5.040 | 5.040 | 7,613 |
| 2023-02-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2023-02-08 | 4.530 | 5.070 | 4.530 | 4.590 | 4.590 | 24,069 |
| 2023-02-07 | 4.665 | 4.975 | 4.400 | 4.550 | 4.550 | 57,559 |
| 2023-02-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2023-02-03 | 4.680 | 4.680 | 4.310 | 4.460 | 4.460 | 46,542 |
| 2023-02-02 | 4.815 | 4.830 | 4.580 | 4.810 | 4.810 | 28,044 |
| 2023-02-01 | 5.040 | 5.300 | 4.375 | 4.830 | 4.830 | 20,006 |
| 2023-01-31 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2023-01-30 | 4.680 | 5.000 | 4.555 | 4.630 | 4.630 | 8,852 |
| 2023-01-27 | 5.060 | 5.340 | 4.460 | 4.630 | 4.630 | 45,849 |
| 2023-01-26 | 5.050 | 5.140 | 5.000 | 5.000 | 5.000 | 5,254 |
| 2023-01-25 | 5.000 | 5.270 | 4.900 | 5.270 | 5.270 | 9,220 |
| 2023-01-24 | 5.340 | 5.340 | 5.050 | 5.050 | 5.050 | 1,120 |
| 2023-01-23 | 5.120 | 5.590 | 5.120 | 5.120 | 5.120 | 846 |
| 2023-01-20 | 5.750 | 5.750 | 5.120 | 5.120 | 5.120 | 8,967 |
| 2023-01-19 | 5.430 | 5.750 | 5.300 | 5.420 | 5.420 | 15,895 |
| 2023-01-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-01-16 | 5.600 | 5.750 | 5.150 | 5.200 | 5.200 | 10,518 |
| 2023-01-13 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-01-12 | 5.330 | 5.330 | 5.090 | 5.190 | 5.190 | 4,398 |
| 2023-01-11 | 5.640 | 5.640 | 5.240 | 5.240 | 5.240 | 6,478 |
| 2023-01-10 | 5.300 | 5.640 | 5.000 | 5.420 | 5.420 | 29,566 |
| 2023-01-09 | 5.390 | 5.430 | 5.200 | 5.200 | 5.200 | 8,410 |
| 2023-01-05 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2023-01-04 | 5.120 | 5.310 | 4.505 | 5.190 | 5.190 | 18,807 |
| 2023-01-03 | 5.440 | 5.470 | 4.905 | 5.300 | 5.300 | 4,657 |
| 2023-01-02 | 5.580 | 5.580 | 5.300 | 5.440 | 5.440 | 1,597 |
| 2022-12-30 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2022-12-29 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2022-12-28 | 4.710 | 5.250 | 4.710 | 4.995 | 4.995 | 11,975 |
| 2022-12-27 | 4.575 | 4.985 | 4.420 | 4.420 | 4.420 | 7,814 |
| 2022-12-23 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 0 |
| 2022-12-22 | 4.605 | 4.605 | 4.515 | 4.515 | 4.515 | 7,252 |
| 2022-12-21 | 4.700 | 4.955 | 4.505 | 4.740 | 4.740 | 7,617 |
| 2022-12-20 | 4.910 | 4.910 | 4.610 | 4.610 | 4.610 | 7,350 |
| 2022-12-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
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.