Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 4.700 | 5.000 | 4.380 | 4.520 | 4.520 | 13,510 |
| 2022-09-22 | 4.970 | 5.050 | 4.345 | 5.050 | 5.050 | 26,914 |
| 2022-09-21 | 4.840 | 5.050 | 4.690 | 4.970 | 4.970 | 37,213 |
| 2022-09-20 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 8,066 |
| 2022-09-19 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 5,425 |
| 2022-09-16 | 4.990 | 5.090 | 4.990 | 5.000 | 5.000 | 6,431 |
| 2022-09-15 | 5.230 | 5.230 | 4.650 | 4.650 | 4.650 | 200 |
| 2022-09-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 350 |
| 2022-09-13 | 4.765 | 4.960 | 4.585 | 4.785 | 4.785 | 2,515 |
| 2022-09-12 | 5.430 | 5.430 | 4.875 | 5.070 | 5.070 | 12,280 |
| 2022-09-09 | 4.950 | 5.400 | 4.945 | 5.300 | 5.300 | 15,351 |
| 2022-09-08 | 4.990 | 5.290 | 4.600 | 4.805 | 4.805 | 5,690 |
| 2022-09-07 | 5.080 | 5.080 | 4.900 | 4.995 | 4.995 | 2,218 |
| 2022-09-06 | 5.100 | 5.100 | 4.635 | 5.090 | 5.090 | 6,440 |
| 2022-09-05 | 6.000 | 6.000 | 5.000 | 5.000 | 5.000 | 7,781 |
| 2022-09-02 | 5.320 | 5.660 | 4.905 | 5.150 | 5.150 | 35,901 |
| 2022-09-01 | 5.720 | 5.720 | 5.320 | 5.320 | 5.320 | 3,751 |
| 2022-08-31 | 6.080 | 6.080 | 5.600 | 5.690 | 5.690 | 17,569 |
| 2022-08-30 | 6.880 | 6.880 | 6.000 | 6.080 | 6.080 | 27,711 |
| 2022-08-29 | 6.940 | 6.940 | 6.910 | 6.910 | 6.910 | 289 |
| 2022-08-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-25 | 6.410 | 6.410 | 6.400 | 6.400 | 6.400 | 6,417 |
| 2022-08-24 | 6.390 | 6.600 | 6.300 | 6.400 | 6.400 | 1,217 |
| 2022-08-23 | 6.930 | 6.930 | 6.520 | 6.650 | 6.650 | 1,806 |
| 2022-08-22 | 6.950 | 6.950 | 6.380 | 6.590 | 6.590 | 8,706 |
| 2022-08-19 | 6.440 | 7.200 | 6.440 | 6.950 | 6.950 | 10,514 |
| 2022-08-18 | 6.700 | 6.700 | 6.280 | 6.300 | 6.300 | 20,905 |
| 2022-08-17 | 6.950 | 7.000 | 6.550 | 6.990 | 6.990 | 10,033 |
| 2022-08-16 | 7.520 | 7.520 | 6.510 | 6.950 | 6.950 | 24,588 |
| 2022-08-15 | 7.500 | 7.520 | 7.500 | 7.520 | 7.520 | 4,594 |
| 2022-08-12 | 7.350 | 7.570 | 7.350 | 7.350 | 7.350 | 1,540 |
| 2022-08-11 | 7.980 | 7.990 | 7.400 | 7.580 | 7.580 | 9,356 |
| 2022-08-10 | 7.740 | 7.970 | 7.740 | 7.970 | 7.970 | 2,728 |
| 2022-08-09 | 7.730 | 7.750 | 7.730 | 7.750 | 7.750 | 1,000 |
| 2022-08-08 | 7.580 | 7.580 | 7.350 | 7.350 | 7.350 | 792 |
| 2022-08-05 | 7.560 | 7.600 | 7.350 | 7.550 | 7.550 | 12,856 |
| 2022-08-04 | 7.110 | 7.570 | 7.020 | 7.570 | 7.570 | 16,171 |
| 2022-08-03 | 7.320 | 7.620 | 7.030 | 7.400 | 7.400 | 6,513 |
| 2022-08-02 | 7.710 | 7.850 | 7.060 | 7.700 | 7.700 | 9,799 |
| 2022-08-01 | 7.620 | 7.780 | 7.500 | 7.540 | 7.540 | 10,687 |
| 2022-07-29 | 7.700 | 8.290 | 7.470 | 7.470 | 7.470 | 11,236 |
| 2022-07-28 | 8.140 | 8.140 | 7.450 | 7.700 | 7.700 | 10,062 |
| 2022-07-27 | 7.400 | 8.600 | 7.390 | 8.270 | 8.270 | 16,254 |
| 2022-07-26 | 7.460 | 7.490 | 7.460 | 7.490 | 7.490 | 1,964 |
| 2022-07-25 | 7.310 | 7.460 | 7.310 | 7.400 | 7.400 | 2,490 |
| 2022-07-22 | 7.130 | 7.380 | 7.130 | 7.330 | 7.330 | 1,191 |
| 2022-07-21 | 7.490 | 7.490 | 7.200 | 7.210 | 7.210 | 1,700 |
| 2022-07-20 | 8.490 | 8.490 | 7.250 | 7.480 | 7.480 | 16,048 |
| 2022-07-19 | 7.390 | 7.890 | 7.260 | 7.850 | 7.850 | 40,324 |
| 2022-07-18 | 7.400 | 7.400 | 7.100 | 7.400 | 7.400 | 19,998 |
| 2022-07-15 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 4,239 |
| 2022-07-14 | 7.510 | 7.810 | 7.300 | 7.300 | 7.300 | 9,367 |
| 2022-07-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,355 |
| 2022-07-12 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 264 |
| 2022-07-11 | 7.830 | 8.020 | 7.700 | 7.800 | 7.800 | 22,101 |
| 2022-07-08 | 8.100 | 8.100 | 7.500 | 8.000 | 8.000 | 4,955 |
| 2022-07-07 | 8.030 | 8.100 | 8.030 | 8.100 | 8.100 | 2,274 |
| 2022-07-06 | 7.990 | 7.990 | 7.530 | 7.900 | 7.900 | 1,485 |
| 2022-07-05 | 7.930 | 8.100 | 7.490 | 8.080 | 8.080 | 25,912 |
| 2022-07-04 | 7.680 | 7.700 | 6.990 | 7.620 | 7.620 | 9,877 |
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.