Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 13,805 |
| 2024-11-11 | 3.700 | 3.950 | 3.510 | 3.930 | 3.930 | 12,011 |
| 2024-11-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 22 |
| 2024-11-07 | 3.720 | 3.750 | 3.700 | 3.750 | 3.750 | 11,123 |
| 2024-11-06 | 3.750 | 3.950 | 3.610 | 3.850 | 3.850 | 18,057 |
| 2024-11-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 301 |
| 2024-11-04 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 5,944 |
| 2024-11-01 | 3.950 | 3.990 | 3.810 | 3.990 | 3.990 | 8,166 |
| 2024-10-31 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 45,367 |
| 2024-10-30 | 3.900 | 4.100 | 3.800 | 4.080 | 4.080 | 18,535 |
| 2024-10-29 | 4.110 | 4.300 | 3.880 | 4.000 | 4.000 | 22,419 |
| 2024-10-28 | 4.070 | 4.490 | 3.980 | 4.190 | 4.190 | 53,300 |
| 2024-10-25 | 4.030 | 4.030 | 3.650 | 4.020 | 4.020 | 4,451 |
| 2024-10-24 | 3.810 | 3.960 | 3.800 | 3.940 | 3.940 | 8,666 |
| 2024-10-23 | 4.000 | 4.020 | 3.830 | 3.940 | 3.940 | 7,659 |
| 2024-10-22 | 4.050 | 4.050 | 3.840 | 3.840 | 3.840 | 3,800 |
| 2024-10-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 140 |
| 2024-10-18 | 4.080 | 4.080 | 3.840 | 3.840 | 3.840 | 481 |
| 2024-10-17 | 4.080 | 4.100 | 3.900 | 3.900 | 3.900 | 27,726 |
| 2024-10-16 | 3.900 | 4.090 | 3.900 | 4.070 | 4.070 | 1,151 |
| 2024-10-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,237 |
| 2024-10-14 | 4.100 | 4.100 | 3.800 | 4.010 | 4.010 | 82,956 |
| 2024-10-11 | 4.190 | 4.190 | 3.840 | 4.110 | 4.110 | 1,540 |
| 2024-10-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 425 |
| 2024-10-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-10-08 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 22,500 |
| 2024-10-07 | 4.160 | 4.160 | 3.800 | 3.870 | 3.870 | 6,527 |
| 2024-10-04 | 4.030 | 4.180 | 3.870 | 4.160 | 4.160 | 3,371 |
| 2024-10-03 | 3.910 | 4.030 | 3.910 | 4.030 | 4.030 | 6,501 |
| 2024-10-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-10-01 | 4.010 | 4.030 | 4.000 | 4.030 | 4.030 | 5,450 |
| 2024-09-30 | 3.900 | 4.180 | 3.900 | 4.180 | 4.180 | 3,150 |
| 2024-09-27 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 14,238 |
| 2024-09-26 | 4.100 | 4.100 | 3.950 | 3.980 | 3.980 | 10,336 |
| 2024-09-25 | 3.950 | 4.140 | 3.950 | 3.960 | 3.960 | 13,527 |
| 2024-09-24 | 4.170 | 4.170 | 3.950 | 3.950 | 3.950 | 10,085 |
| 2024-09-23 | 4.030 | 4.170 | 4.030 | 4.170 | 4.170 | 25,500 |
| 2024-09-20 | 3.990 | 4.100 | 3.860 | 4.070 | 4.070 | 9,622 |
| 2024-09-19 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 2,000 |
| 2024-09-18 | 3.870 | 4.160 | 3.870 | 4.160 | 4.160 | 44 |
| 2024-09-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-09-16 | 3.810 | 4.140 | 3.810 | 4.140 | 4.140 | 520 |
| 2024-09-13 | 3.950 | 4.180 | 3.950 | 4.180 | 4.180 | 175 |
| 2024-09-12 | 4.010 | 4.120 | 4.000 | 4.000 | 4.000 | 9,701 |
| 2024-09-11 | 4.060 | 4.200 | 4.000 | 4.080 | 4.080 | 22,650 |
| 2024-09-10 | 3.830 | 4.200 | 3.830 | 4.000 | 4.000 | 9,748 |
| 2024-09-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-05 | 4.280 | 4.740 | 4.110 | 4.250 | 4.250 | 13,870 |
| 2024-09-04 | 4.230 | 4.280 | 3.820 | 4.200 | 4.200 | 2,333 |
| 2024-09-03 | 4.250 | 4.300 | 3.830 | 4.230 | 4.230 | 12,518 |
| 2024-09-02 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 11,879 |
| 2024-08-30 | 4.290 | 4.290 | 4.000 | 4.060 | 4.060 | 1,165 |
| 2024-08-29 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2,300 |
| 2024-08-28 | 4.290 | 4.290 | 4.000 | 4.150 | 4.150 | 2,400 |
| 2024-08-27 | 3.850 | 4.290 | 3.850 | 4.290 | 4.290 | 1,820 |
| 2024-08-26 | 3.970 | 4.150 | 3.960 | 4.100 | 4.100 | 1,858 |
| 2024-08-23 | 4.170 | 4.310 | 4.100 | 4.100 | 4.100 | 3,617 |
| 2024-08-22 | 4.400 | 4.400 | 4.000 | 4.170 | 4.170 | 4,326 |
| 2024-08-21 | 4.490 | 4.490 | 4.480 | 4.480 | 4.480 | 134 |
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.