Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.180 | 5.320 | 4.850 | 4.850 | 4.850 | 5,716 |
| 2022-12-15 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 10,500 |
| 2022-12-14 | 5.300 | 5.300 | 5.190 | 5.190 | 5.190 | 1,044 |
| 2022-12-13 | 5.490 | 5.490 | 5.000 | 5.450 | 5.450 | 2,170 |
| 2022-12-12 | 4.910 | 4.910 | 4.905 | 4.905 | 4.905 | 5,664 |
| 2022-12-09 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2022-12-08 | 5.500 | 5.520 | 5.140 | 5.320 | 5.320 | 12,336 |
| 2022-12-07 | 5.760 | 5.780 | 5.500 | 5.770 | 5.770 | 2,249 |
| 2022-12-06 | 6.370 | 6.370 | 5.700 | 5.700 | 5.700 | 10,793 |
| 2022-12-05 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2022-12-02 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2022-12-01 | 5.910 | 5.910 | 5.180 | 5.440 | 5.440 | 17,418 |
| 2022-11-30 | 5.450 | 5.540 | 5.200 | 5.280 | 5.280 | 28,127 |
| 2022-11-29 | 5.400 | 5.610 | 5.400 | 5.570 | 5.570 | 18,584 |
| 2022-11-28 | 5.830 | 5.950 | 5.560 | 5.750 | 5.750 | 5,275 |
| 2022-11-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 88 |
| 2022-11-24 | 6.480 | 6.480 | 5.700 | 5.780 | 5.780 | 4,942 |
| 2022-11-23 | 6.090 | 6.090 | 6.000 | 6.000 | 6.000 | 5,319 |
| 2022-11-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2022-11-21 | 6.000 | 6.450 | 5.890 | 6.420 | 6.420 | 30,775 |
| 2022-11-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2022-11-17 | 5.700 | 5.940 | 5.600 | 5.850 | 5.850 | 333 |
| 2022-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-11-15 | 5.920 | 5.950 | 5.700 | 5.700 | 5.700 | 13,152 |
| 2022-11-14 | 5.250 | 5.920 | 5.250 | 5.920 | 5.920 | 25,555 |
| 2022-11-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-11-10 | 4.765 | 5.200 | 4.765 | 5.200 | 5.200 | 71,398 |
| 2022-11-09 | 4.350 | 4.855 | 4.350 | 4.765 | 4.765 | 7,825 |
| 2022-11-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2022-11-07 | 4.345 | 4.790 | 4.345 | 4.510 | 4.510 | 3,078 |
| 2022-11-04 | 4.280 | 4.590 | 4.200 | 4.590 | 4.590 | 7,770 |
| 2022-11-03 | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 0 |
| 2022-11-02 | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 0 |
| 2022-11-01 | 4.920 | 4.950 | 4.495 | 4.585 | 4.585 | 10,541 |
| 2022-10-31 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 50 |
| 2022-10-27 | 4.800 | 4.800 | 4.550 | 4.630 | 4.630 | 9,370 |
| 2022-10-26 | 4.640 | 5.020 | 4.550 | 4.800 | 4.800 | 18,093 |
| 2022-10-25 | 4.865 | 4.970 | 4.500 | 4.885 | 4.885 | 13,052 |
| 2022-10-24 | 4.620 | 4.995 | 4.620 | 4.940 | 4.940 | 795 |
| 2022-10-21 | 5.140 | 5.150 | 4.505 | 4.670 | 4.670 | 54,131 |
| 2022-10-20 | 4.795 | 4.800 | 4.535 | 4.535 | 4.535 | 22,620 |
| 2022-10-19 | 4.880 | 5.140 | 4.705 | 4.705 | 4.705 | 1,685 |
| 2022-10-18 | 4.625 | 4.880 | 4.620 | 4.880 | 4.880 | 4,184 |
| 2022-10-17 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2022-10-14 | 5.100 | 5.100 | 4.790 | 4.790 | 4.790 | 4,858 |
| 2022-10-13 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 3,226 |
| 2022-10-12 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 100 |
| 2022-10-11 | 4.595 | 5.100 | 4.590 | 5.100 | 5.100 | 17,831 |
| 2022-10-10 | 4.700 | 5.390 | 4.330 | 5.000 | 5.000 | 7,245 |
| 2022-10-07 | 4.850 | 5.020 | 4.570 | 4.800 | 4.800 | 16,566 |
| 2022-10-06 | 5.100 | 5.100 | 4.795 | 4.850 | 4.850 | 15,564 |
| 2022-10-05 | 4.825 | 4.825 | 4.555 | 4.790 | 4.790 | 13,195 |
| 2022-10-04 | 4.935 | 5.090 | 4.750 | 4.825 | 4.825 | 25,311 |
| 2022-10-03 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 2,400 |
| 2022-09-30 | 4.750 | 5.100 | 4.750 | 5.050 | 5.050 | 36,605 |
| 2022-09-29 | 5.190 | 5.190 | 4.600 | 4.600 | 4.600 | 7,341 |
| 2022-09-28 | 4.900 | 5.000 | 4.510 | 4.840 | 4.840 | 45,840 |
| 2022-09-27 | 4.490 | 4.900 | 4.490 | 4.895 | 4.895 | 30,416 |
| 2022-09-26 | 5.420 | 5.420 | 4.310 | 4.395 | 4.395 | 54,780 |
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.