Abera Bioscience AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	16.000	16.350	15.850	16.350	16.350	7,473
2022-01-04	16.450	16.500	15.700	16.000	16.000	50,532
2022-01-03	17.800	17.800	16.400	16.800	16.800	10,832
2021-12-30	17.850	17.850	16.500	16.550	16.550	18,868
2021-12-29	17.200	18.100	16.600	17.200	17.200	18,906
2021-12-28	17.450	18.600	16.700	16.700	16.700	29,059
2021-12-27	17.300	18.350	16.100	17.500	17.500	55,294
2021-12-23	17.000	18.000	16.650	17.350	17.350	10,844
2021-12-22	16.600	17.700	16.600	17.600	17.600	10,240
2021-12-21	16.600	17.800	16.500	17.750	17.750	9,568
2021-12-20	17.200	17.250	16.750	17.250	17.250	2,915
2021-12-17	18.350	18.350	16.500	17.250	17.250	18,872
2021-12-16	17.200	19.100	17.000	18.400	18.400	6,018
2021-12-15	17.950	17.950	17.000	17.200	17.200	9,843
2021-12-14	17.850	18.450	17.800	18.000	18.000	8,879
2021-12-13	18.050	19.800	17.900	18.400	18.400	6,511
2021-12-10	18.750	19.000	18.500	18.950	18.950	1,540
2021-12-09	19.750	19.800	18.550	18.750	18.750	8,752
2021-12-08	18.150	19.000	17.900	18.050	18.050	13,639
2021-12-07	17.500	18.950	17.500	18.850	18.850	5,586
2021-12-06	19.500	19.850	17.500	18.800	18.800	6,566
2021-12-03	19.300	21.500	18.000	19.500	19.500	9,997
2021-12-02	19.900	20.500	18.450	19.050	19.050	12,528
2021-12-01	18.400	19.950	18.400	19.900	19.900	12,663
2021-11-30	19.350	19.350	17.700	18.400	18.400	2,660
2021-11-29	17.450	19.400	16.900	17.600	17.600	20,832
2021-11-26	17.400	17.950	16.900	17.450	17.450	16,475
2021-11-25	17.600	18.350	17.300	17.400	17.400	7,201
2021-11-24	17.600	18.250	17.600	17.600	17.600	3,959
2021-11-23	18.600	18.600	17.600	17.600	17.600	5,770
2021-11-22	18.300	18.800	17.700	18.450	18.450	6,684
2021-11-19	17.600	18.450	17.600	18.300	18.300	8,758
2021-11-18	17.900	18.500	17.550	18.300	18.300	8,934
2021-11-17	17.600	20.000	17.500	17.900	17.900	16,542
2021-11-16	17.600	17.800	17.200	17.600	17.600	17,713
2021-11-15	18.750	19.400	17.650	18.150	18.150	24,947
2021-11-12	18.400	19.300	18.150	18.750	18.750	10,825
2021-11-11	18.300	18.700	17.800	18.400	18.400	16,607
2021-11-10	19.600	19.600	17.500	18.300	18.300	39,050
2021-11-09	21.000	21.000	19.100	19.600	19.600	14,733
2021-11-08	20.900	20.900	19.350	20.400	20.400	11,739
2021-11-05	19.600	20.700	19.600	20.700	20.700	1,105
2021-11-04	21.000	21.400	20.400	20.700	20.700	18,476
2021-11-03	19.900	22.300	19.900	20.600	20.600	16,197
2021-11-02	20.400	22.000	19.750	19.750	19.750	21,625
2021-11-01	17.850	19.850	17.850	19.300	19.300	29,437
2021-10-29	17.900	18.950	17.200	17.850	17.850	10,635
2021-10-28	17.400	18.100	16.700	17.900	17.900	31,769
2021-10-27	18.000	18.600	17.200	17.400	17.400	23,502
2021-10-26	19.200	19.600	17.900	18.700	18.700	12,273
2021-10-25	18.500	23.900	18.500	19.100	19.100	42,220
2021-10-22	18.500	18.500	17.450	18.500	18.500	19,166
2021-10-21	19.000	19.500	18.150	18.500	18.500	11,182
2021-10-20	18.000	20.500	17.550	19.000	19.000	37,380
2021-10-19	18.150	18.150	17.700	18.000	18.000	10,883
2021-10-18	18.200	19.000	17.500	18.150	18.150	28,503
2021-10-15	18.000	19.000	17.700	18.200	18.200	32,524
2021-10-14	18.800	19.500	17.700	17.950	17.950	35,511

← NewerPage 21 of 21 · 1,258 trading days

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.