Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.080 | 7.380 | 6.760 | 6.760 | 6.760 | 2,549 |
| 2026-04-27 | 7.000 | 7.100 | 6.820 | 6.820 | 6.820 | 16,228 |
| 2026-04-24 | 7.000 | 7.100 | 6.820 | 6.820 | 6.820 | 11,867 |
| 2026-04-23 | 6.600 | 6.980 | 6.600 | 6.620 | 6.620 | 46,391 |
| 2026-04-22 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 2,176 |
| 2026-04-21 | 6.440 | 6.680 | 6.440 | 6.680 | 6.680 | 7,548 |
| 2026-04-20 | 6.400 | 6.980 | 6.400 | 6.980 | 6.980 | 82 |
| 2026-04-17 | 7.000 | 7.000 | 6.420 | 7.000 | 7.000 | 1,546 |
| 2026-04-16 | 6.160 | 7.020 | 6.160 | 7.000 | 7.000 | 3,254 |
| 2026-04-15 | 6.780 | 6.980 | 6.500 | 6.780 | 6.780 | 140 |
| 2026-04-14 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 361 |
| 2026-04-13 | 6.240 | 6.900 | 6.240 | 6.600 | 6.600 | 7,438 |
| 2026-04-10 | 6.600 | 6.760 | 6.600 | 6.760 | 6.760 | 8,617 |
| 2026-04-09 | 6.580 | 6.760 | 6.560 | 6.580 | 6.580 | 11,207 |
| 2026-04-08 | 6.360 | 6.380 | 6.300 | 6.300 | 6.300 | 1,318 |
| 2026-04-07 | 6.340 | 6.400 | 6.000 | 6.360 | 6.360 | 7,640 |
| 2026-04-02 | 6.250 | 6.400 | 5.900 | 6.400 | 6.400 | 8,591 |
| 2026-04-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 4 |
| 2026-03-31 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 545 |
| 2026-03-30 | 6.650 | 6.650 | 6.000 | 6.000 | 6.000 | 4,833 |
| 2026-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-03-26 | 6.350 | 6.350 | 5.800 | 6.000 | 6.000 | 10,433 |
| 2026-03-25 | 5.650 | 6.650 | 5.650 | 5.950 | 5.950 | 36,330 |
| 2026-03-24 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 45,039 |
| 2026-03-23 | 5.900 | 6.000 | 5.150 | 6.000 | 6.000 | 45,412 |
| 2026-03-20 | 6.050 | 6.050 | 5.750 | 5.750 | 5.750 | 14,705 |
| 2026-03-19 | 6.000 | 6.150 | 5.900 | 6.100 | 6.100 | 38,333 |
| 2026-03-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-03-17 | 5.900 | 6.300 | 5.850 | 6.300 | 6.300 | 48,737 |
| 2026-03-16 | 6.400 | 6.400 | 5.900 | 6.000 | 6.000 | 19,492 |
| 2026-03-13 | 6.300 | 6.650 | 6.250 | 6.250 | 6.250 | 33,907 |
| 2026-03-12 | 6.650 | 6.650 | 6.300 | 6.650 | 6.650 | 14,926 |
| 2026-03-11 | 5.800 | 6.650 | 5.800 | 6.650 | 6.650 | 57,725 |
| 2026-03-10 | 5.600 | 5.850 | 5.500 | 5.850 | 5.850 | 74,410 |
| 2026-03-09 | 6.250 | 6.250 | 5.500 | 6.000 | 6.000 | 27,702 |
| 2026-03-06 | 5.900 | 6.150 | 5.850 | 6.100 | 6.100 | 22,472 |
| 2026-03-05 | 6.350 | 6.400 | 5.800 | 6.400 | 6.400 | 19,143 |
| 2026-03-04 | 6.250 | 6.450 | 5.800 | 6.300 | 6.300 | 892 |
| 2026-03-03 | 6.200 | 6.250 | 6.100 | 6.250 | 6.250 | 6,022 |
| 2026-03-02 | 6.200 | 6.400 | 5.800 | 6.050 | 6.050 | 9,539 |
| 2026-02-27 | 5.950 | 6.250 | 5.800 | 5.800 | 5.800 | 8,068 |
| 2026-02-26 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 1,944 |
| 2026-02-25 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 268 |
| 2026-02-24 | 5.950 | 6.350 | 5.950 | 6.000 | 6.000 | 10,314 |
| 2026-02-23 | 6.200 | 6.400 | 6.000 | 6.350 | 6.350 | 11,976 |
| 2026-02-20 | 6.050 | 6.450 | 5.950 | 6.400 | 6.400 | 4,987 |
| 2026-02-19 | 6.100 | 6.500 | 6.100 | 6.450 | 6.450 | 728 |
| 2026-02-18 | 6.400 | 6.550 | 6.150 | 6.500 | 6.500 | 15,142 |
| 2026-02-17 | 6.450 | 6.450 | 5.900 | 6.200 | 6.200 | 62,438 |
| 2026-02-16 | 6.300 | 6.700 | 6.000 | 6.450 | 6.450 | 34,637 |
| 2026-02-13 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 20,622 |
| 2026-02-12 | 5.950 | 6.350 | 5.750 | 6.350 | 6.350 | 16,891 |
| 2026-02-11 | 6.200 | 6.350 | 5.950 | 6.050 | 6.050 | 27,110 |
| 2026-02-10 | 6.400 | 6.700 | 6.200 | 6.250 | 6.250 | 14,489 |
| 2026-02-09 | 6.400 | 6.450 | 5.850 | 6.350 | 6.350 | 35,166 |
| 2026-02-06 | 6.100 | 6.400 | 6.000 | 6.350 | 6.350 | 9,426 |
| 2026-02-05 | 6.050 | 6.450 | 6.050 | 6.450 | 6.450 | 5,000 |
| 2026-02-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 375 |
| 2026-02-03 | 6.300 | 6.700 | 5.900 | 6.550 | 6.550 | 73,297 |
| 2026-02-02 | 6.400 | 6.750 | 6.300 | 6.450 | 6.450 | 20,329 |
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.