Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 7.750 | 7.750 | 7.460 | 7.700 | 7.700 | 2,656 |
| 2022-06-30 | 7.900 | 8.050 | 7.560 | 7.960 | 7.960 | 4,337 |
| 2022-06-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 155 |
| 2022-06-28 | 8.540 | 8.550 | 8.050 | 8.050 | 8.050 | 4,713 |
| 2022-06-27 | 7.860 | 8.530 | 7.180 | 8.000 | 8.000 | 3,096 |
| 2022-06-23 | 7.950 | 7.950 | 7.530 | 7.950 | 7.950 | 3,910 |
| 2022-06-22 | 7.940 | 7.940 | 7.630 | 7.890 | 7.890 | 1,345 |
| 2022-06-21 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 473 |
| 2022-06-20 | 8.050 | 8.050 | 7.000 | 7.800 | 7.800 | 9,477 |
| 2022-06-17 | 8.050 | 8.050 | 7.710 | 8.050 | 8.050 | 4,233 |
| 2022-06-16 | 8.100 | 8.100 | 7.640 | 7.800 | 7.800 | 3,724 |
| 2022-06-15 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,536 |
| 2022-06-14 | 8.300 | 8.300 | 7.500 | 8.300 | 8.300 | 418 |
| 2022-06-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 650 |
| 2022-06-09 | 8.490 | 8.490 | 8.000 | 8.100 | 8.100 | 1,584 |
| 2022-06-08 | 8.390 | 8.550 | 8.390 | 8.550 | 8.550 | 5,150 |
| 2022-06-07 | 8.210 | 8.600 | 8.200 | 8.200 | 8.200 | 698 |
| 2022-06-03 | 8.640 | 8.640 | 8.030 | 8.590 | 8.590 | 106 |
| 2022-06-02 | 8.690 | 8.690 | 8.000 | 8.420 | 8.420 | 8,976 |
| 2022-06-01 | 8.610 | 8.610 | 8.200 | 8.200 | 8.200 | 11,763 |
| 2022-05-31 | 8.380 | 8.880 | 8.250 | 8.640 | 8.640 | 9,621 |
| 2022-05-30 | 8.210 | 8.890 | 8.200 | 8.380 | 8.380 | 6,026 |
| 2022-05-27 | 8.170 | 8.610 | 8.020 | 8.610 | 8.610 | 77,814 |
| 2022-05-25 | 8.460 | 8.460 | 7.890 | 8.170 | 8.170 | 8,035 |
| 2022-05-24 | 8.390 | 8.490 | 8.000 | 8.470 | 8.470 | 1,610 |
| 2022-05-23 | 8.990 | 8.990 | 8.200 | 8.640 | 8.640 | 7,382 |
| 2022-05-20 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 21,682 |
| 2022-05-19 | 9.500 | 9.500 | 8.720 | 9.000 | 9.000 | 7,153 |
| 2022-05-18 | 9.780 | 9.780 | 9.000 | 9.500 | 9.500 | 12,282 |
| 2022-05-17 | 8.290 | 9.970 | 8.290 | 9.790 | 9.790 | 6,972 |
| 2022-05-16 | 7.710 | 8.200 | 7.710 | 8.110 | 8.110 | 17,227 |
| 2022-05-13 | 7.930 | 8.290 | 7.930 | 8.200 | 8.200 | 22,829 |
| 2022-05-12 | 8.200 | 8.200 | 7.700 | 7.930 | 7.930 | 20,260 |
| 2022-05-11 | 8.630 | 8.630 | 8.200 | 8.200 | 8.200 | 12,708 |
| 2022-05-10 | 8.210 | 8.480 | 7.820 | 8.420 | 8.420 | 14,389 |
| 2022-05-09 | 8.470 | 8.640 | 8.470 | 8.640 | 8.640 | 9,661 |
| 2022-05-06 | 8.780 | 8.780 | 8.200 | 8.470 | 8.470 | 13,529 |
| 2022-05-05 | 9.300 | 9.470 | 8.520 | 8.780 | 8.780 | 13,601 |
| 2022-05-04 | 9.700 | 9.700 | 9.030 | 9.300 | 9.300 | 5,797 |
| 2022-05-03 | 9.990 | 9.990 | 9.220 | 9.800 | 9.800 | 6,376 |
| 2022-05-02 | 8.600 | 10.300 | 8.010 | 9.700 | 9.700 | 9,952 |
| 2022-04-29 | 7.650 | 8.500 | 7.650 | 8.450 | 8.450 | 24,940 |
| 2022-04-28 | 8.680 | 8.800 | 8.200 | 8.300 | 8.300 | 32,508 |
| 2022-04-27 | 9.000 | 9.180 | 8.460 | 9.110 | 9.110 | 3,325 |
| 2022-04-26 | 9.110 | 9.210 | 8.600 | 8.600 | 8.600 | 13,667 |
| 2022-04-25 | 9.500 | 9.800 | 9.200 | 9.200 | 9.200 | 4,317 |
| 2022-04-22 | 9.110 | 10.180 | 9.110 | 10.180 | 10.180 | 3,367 |
| 2022-04-21 | 9.080 | 9.410 | 9.080 | 9.140 | 9.140 | 10,780 |
| 2022-04-20 | 10.000 | 10.000 | 9.140 | 9.450 | 9.450 | 7,169 |
| 2022-04-19 | 10.000 | 10.300 | 9.060 | 10.300 | 10.300 | 838 |
| 2022-04-14 | 10.000 | 10.000 | 9.440 | 10.000 | 10.000 | 700 |
| 2022-04-13 | 9.890 | 10.300 | 9.750 | 10.280 | 10.280 | 5,145 |
| 2022-04-12 | 10.300 | 10.300 | 9.500 | 10.260 | 10.260 | 3,637 |
| 2022-04-11 | 9.720 | 10.300 | 9.700 | 10.000 | 10.000 | 15,340 |
| 2022-04-08 | 9.010 | 9.720 | 9.010 | 9.700 | 9.700 | 3,440 |
| 2022-04-07 | 10.020 | 10.020 | 9.400 | 9.400 | 9.400 | 4,612 |
| 2022-04-06 | 9.970 | 9.970 | 9.800 | 9.940 | 9.940 | 1,389 |
| 2022-04-05 | 9.520 | 9.980 | 9.400 | 9.400 | 9.400 | 6,513 |
| 2022-04-04 | 9.500 | 10.280 | 9.040 | 9.240 | 9.240 | 16,551 |
| 2022-04-01 | 9.740 | 9.740 | 9.020 | 9.500 | 9.500 | 9,900 |
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.