Abera Bioscience AB historical data

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

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

← NewerPage 3 of 21 · 1,254 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.