Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.820 | 8.860 | 8.740 | 8.860 | 8.860 | 11,916 |
| 2026-07-23 | 8.860 | 8.860 | 8.800 | 8.820 | 8.820 | 3,179 |
| 2026-07-22 | 8.860 | 8.860 | 8.720 | 8.720 | 8.720 | 3,846 |
| 2026-07-21 | 8.860 | 8.860 | 8.280 | 8.500 | 8.500 | 14,660 |
| 2026-07-20 | 7.300 | 8.900 | 7.300 | 8.860 | 8.860 | 3,676 |
| 2026-07-17 | 8.880 | 8.900 | 7.500 | 8.900 | 8.900 | 748 |
| 2026-07-16 | 8.900 | 8.900 | 8.320 | 8.860 | 8.860 | 7,874 |
| 2026-07-15 | 8.840 | 8.840 | 8.120 | 8.680 | 8.680 | 1,776 |
| 2026-07-14 | 8.880 | 8.960 | 8.360 | 8.760 | 8.760 | 8,994 |
| 2026-07-13 | 8.720 | 8.980 | 8.040 | 8.380 | 8.380 | 4,438 |
| 2026-07-10 | 8.860 | 8.880 | 8.420 | 8.420 | 8.420 | 7,362 |
| 2026-07-09 | 8.960 | 8.960 | 8.420 | 8.600 | 8.600 | 5,038 |
| 2026-07-08 | 8.800 | 8.840 | 8.200 | 8.300 | 8.300 | 2,912 |
| 2026-07-07 | 8.700 | 9.280 | 8.700 | 8.700 | 8.700 | 15,423 |
| 2026-07-06 | 9.400 | 9.780 | 8.600 | 8.720 | 8.720 | 13,063 |
| 2026-07-03 | 9.920 | 9.940 | 8.940 | 9.300 | 9.300 | 18,148 |
| 2026-07-02 | 9.700 | 9.940 | 9.260 | 9.940 | 9.940 | 13,674 |
| 2026-07-01 | 9.380 | 10.050 | 9.380 | 9.720 | 9.720 | 19,475 |
| 2026-06-30 | 8.840 | 9.500 | 8.820 | 9.400 | 9.400 | 53,837 |
| 2026-06-29 | 8.020 | 9.380 | 8.020 | 8.520 | 8.520 | 11,278 |
| 2026-06-26 | 9.000 | 9.280 | 8.660 | 9.100 | 9.100 | 900 |
| 2026-06-25 | 8.860 | 9.000 | 8.700 | 9.000 | 9.000 | 16,435 |
| 2026-06-24 | 9.420 | 9.420 | 8.620 | 8.660 | 8.660 | 3,186 |
| 2026-06-23 | 7.720 | 9.560 | 7.720 | 8.520 | 8.520 | 5,456 |
| 2026-06-22 | 9.780 | 9.780 | 9.680 | 9.680 | 9.680 | 830 |
| 2026-06-18 | 9.100 | 9.960 | 8.340 | 9.960 | 9.960 | 4,672 |
| 2026-06-17 | 9.180 | 9.780 | 8.940 | 9.100 | 9.100 | 18,495 |
| 2026-06-16 | 8.520 | 9.840 | 8.220 | 8.900 | 8.900 | 25,747 |
| 2026-06-15 | 8.600 | 8.600 | 8.080 | 8.520 | 8.520 | 33,491 |
| 2026-06-12 | 7.740 | 8.140 | 7.740 | 8.000 | 8.000 | 32,432 |
| 2026-06-11 | 7.140 | 7.860 | 7.020 | 7.700 | 7.700 | 11,593 |
| 2026-06-10 | 7.260 | 7.300 | 7.040 | 7.300 | 7.300 | 1,608 |
| 2026-06-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 500 |
| 2026-06-08 | 6.900 | 7.140 | 6.720 | 7.100 | 7.100 | 20,919 |
| 2026-06-05 | 6.860 | 6.900 | 6.860 | 6.900 | 6.900 | 456 |
| 2026-06-04 | 6.560 | 7.000 | 6.500 | 6.660 | 6.660 | 23,858 |
| 2026-06-03 | 6.820 | 7.100 | 6.500 | 6.780 | 6.780 | 3,893 |
| 2026-06-02 | 6.880 | 6.880 | 6.780 | 6.780 | 6.780 | 1,640 |
| 2026-06-01 | 6.500 | 7.060 | 6.500 | 6.800 | 6.800 | 3,757 |
| 2026-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 482 |
| 2026-05-28 | 7.000 | 7.100 | 7.000 | 7.080 | 7.080 | 3,225 |
| 2026-05-27 | 6.800 | 7.100 | 6.800 | 6.840 | 6.840 | 4,210 |
| 2026-05-26 | 6.260 | 7.100 | 6.260 | 6.780 | 6.780 | 17,257 |
| 2026-05-25 | 6.700 | 6.800 | 6.340 | 6.560 | 6.560 | 5,845 |
| 2026-05-22 | 6.980 | 6.980 | 6.600 | 6.600 | 6.600 | 9,003 |
| 2026-05-21 | 7.060 | 7.060 | 6.600 | 6.600 | 6.600 | 8,200 |
| 2026-05-20 | 6.100 | 6.680 | 6.100 | 6.500 | 6.500 | 7,715 |
| 2026-05-19 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 3,880 |
| 2026-05-18 | 6.460 | 6.600 | 6.400 | 6.500 | 6.500 | 25,880 |
| 2026-05-15 | 6.500 | 6.840 | 6.500 | 6.840 | 6.840 | 1,430 |
| 2026-05-13 | 6.580 | 6.600 | 6.140 | 6.600 | 6.600 | 12,540 |
| 2026-05-12 | 6.240 | 6.540 | 6.240 | 6.320 | 6.320 | 20,230 |
| 2026-05-11 | 6.380 | 6.700 | 6.160 | 6.620 | 6.620 | 8,016 |
| 2026-05-08 | 6.980 | 6.980 | 6.220 | 6.220 | 6.220 | 5,419 |
| 2026-05-07 | 6.960 | 6.980 | 6.760 | 6.860 | 6.860 | 2,008 |
| 2026-05-06 | 6.640 | 7.000 | 6.500 | 6.760 | 6.760 | 15,069 |
| 2026-05-05 | 6.980 | 7.000 | 6.800 | 6.800 | 6.800 | 3,913 |
| 2026-05-04 | 6.740 | 7.520 | 6.560 | 6.820 | 6.820 | 3,607 |
| 2026-04-30 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 1,600 |
| 2026-04-29 | 7.380 | 7.380 | 6.680 | 6.680 | 6.680 | 850 |
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.