Abera Bioscience AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	9.680	9.680	9.480	9.480	9.480	2,453
2022-03-30	9.580	10.000	9.160	9.560	9.560	16,619
2022-03-29	8.840	10.300	8.840	9.640	9.640	44,682
2022-03-28	9.160	9.500	8.540	8.840	8.840	19,668
2022-03-25	9.440	9.940	9.280	9.520	9.520	8,807
2022-03-24	9.540	9.920	9.160	9.440	9.440	15,583
2022-03-23	9.360	10.300	9.100	10.300	10.300	3,794
2022-03-22	9.800	9.800	9.140	9.300	9.300	14,723
2022-03-21	9.640	9.980	9.260	9.580	9.580	6,829
2022-03-18	9.500	10.100	9.480	9.640	9.640	6,433
2022-03-17	9.880	11.200	9.500	9.500	9.500	5,408
2022-03-16	9.560	10.200	9.560	9.880	9.880	6,667
2022-03-15	9.400	9.540	9.220	9.460	9.460	2,195
2022-03-14	9.420	10.000	9.240	9.400	9.400	846
2022-03-11	9.140	9.420	9.100	9.420	9.420	9,786
2022-03-10	9.380	9.980	8.920	9.140	9.140	41,309
2022-03-09	9.700	9.720	9.040	9.380	9.380	10,828
2022-03-08	9.500	9.540	9.180	9.300	9.300	2,498
2022-03-07	9.520	9.940	9.060	9.500	9.500	5,532
2022-03-04	10.400	10.400	9.640	10.300	10.300	20,291
2022-03-03	10.200	11.900	10.000	10.450	10.450	11,381
2022-03-02	9.500	9.920	9.300	9.860	9.860	1,410
2022-03-01	9.900	9.980	9.460	9.600	9.600	7,693
2022-02-28	10.100	10.250	9.580	9.900	9.900	6,103
2022-02-25	10.400	10.550	9.900	10.100	10.100	40,435
2022-02-24	10.200	10.850	9.960	10.850	10.850	14,844
2022-02-23	12.150	12.150	10.950	10.950	10.950	6,256
2022-02-22	10.300	12.550	9.700	11.800	11.800	46,916
2022-02-21	11.050	11.100	10.150	10.400	10.400	50,582
2022-02-18	12.000	12.000	11.050	11.100	11.100	33,047
2022-02-17	12.200	12.500	11.900	12.000	12.000	29,745
2022-02-16	12.500	12.500	12.200	12.450	12.450	5,516
2022-02-15	12.350	12.850	12.300	12.700	12.700	12,692
2022-02-14	13.500	13.500	12.450	13.000	13.000	21,851
2022-02-11	14.550	14.550	13.400	13.850	13.850	6,098
2022-02-10	15.000	15.000	14.050	14.050	14.050	4,941
2022-02-09	13.650	14.500	13.600	13.950	13.950	13,127
2022-02-08	14.100	14.100	13.600	13.800	13.800	1,472
2022-02-07	15.750	15.750	13.700	14.150	14.150	7,311
2022-02-04	14.150	14.200	13.350	13.650	13.650	19,189
2022-02-03	13.750	14.350	13.600	14.050	14.050	7,691
2022-02-02	13.750	14.700	13.450	14.250	14.250	2,402
2022-02-01	14.800	14.800	13.500	14.000	14.000	2,728
2022-01-31	13.400	14.300	13.300	13.350	13.350	10,230
2022-01-28	13.750	13.750	12.850	13.400	13.400	42,579
2022-01-27	13.550	13.750	13.350	13.750	13.750	23,568
2022-01-26	15.700	15.700	13.350	13.750	13.750	22,110
2022-01-25	13.950	14.350	13.200	13.850	13.850	18,843
2022-01-24	15.300	15.800	13.000	13.950	13.950	36,663
2022-01-21	15.850	16.050	14.950	15.300	15.300	10,393
2022-01-20	16.250	16.250	15.000	15.950	15.950	34,071
2022-01-19	15.200	15.600	14.700	15.600	15.600	7,949
2022-01-18	15.100	15.400	15.000	15.400	15.400	17,689
2022-01-17	15.400	16.000	15.200	15.600	15.600	8,791
2022-01-14	15.750	15.750	15.300	15.500	15.500	1,982
2022-01-13	15.750	15.750	15.250	15.750	15.750	12,267
2022-01-12	15.700	16.050	15.500	16.000	16.000	11,909
2022-01-11	15.600	15.900	15.300	15.700	15.700	4,745
2022-01-10	15.400	16.600	15.300	15.600	15.600	6,491
2022-01-07	16.400	16.400	15.350	15.350	15.350	29,380

← NewerPage 20 of 21 · 1,253 trading daysOlder →

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.