Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.900 | 6.600 | 5.600 | 6.500 | 6.500 | 137,225 |
| 2026-01-29 | 5.850 | 6.000 | 5.750 | 6.000 | 6.000 | 13,535 |
| 2026-01-28 | 5.850 | 6.450 | 5.800 | 5.950 | 5.950 | 28,516 |
| 2026-01-27 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 13,868 |
| 2026-01-26 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 4,767 |
| 2026-01-23 | 6.300 | 6.300 | 5.800 | 5.800 | 5.800 | 21,733 |
| 2026-01-22 | 6.100 | 6.250 | 5.900 | 5.950 | 5.950 | 11,457 |
| 2026-01-21 | 5.800 | 6.050 | 5.750 | 5.900 | 5.900 | 33,063 |
| 2026-01-20 | 5.900 | 6.000 | 5.600 | 5.900 | 5.900 | 72,857 |
| 2026-01-19 | 6.100 | 6.450 | 5.900 | 6.000 | 6.000 | 22,057 |
| 2026-01-16 | 6.350 | 6.350 | 6.000 | 6.300 | 6.300 | 32,141 |
| 2026-01-15 | 6.300 | 6.500 | 6.150 | 6.450 | 6.450 | 13,668 |
| 2026-01-14 | 6.300 | 6.300 | 6.100 | 6.250 | 6.250 | 11,317 |
| 2026-01-13 | 6.800 | 6.950 | 6.300 | 6.400 | 6.400 | 18,048 |
| 2026-01-12 | 7.500 | 7.500 | 6.700 | 6.700 | 6.700 | 11,515 |
| 2026-01-09 | 6.800 | 7.050 | 6.650 | 6.800 | 6.800 | 35,137 |
| 2026-01-08 | 7.500 | 7.500 | 7.200 | 7.450 | 7.450 | 2,112 |
| 2026-01-07 | 7.400 | 7.500 | 7.000 | 7.150 | 7.150 | 35,754 |
| 2026-01-05 | 7.200 | 7.300 | 7.100 | 7.300 | 7.300 | 11,569 |
| 2026-01-02 | 6.850 | 7.400 | 6.700 | 7.200 | 7.200 | 74,415 |
| 2025-12-30 | 6.550 | 6.800 | 6.200 | 6.800 | 6.800 | 28,753 |
| 2025-12-29 | 6.700 | 6.950 | 6.250 | 6.500 | 6.500 | 14,613 |
| 2025-12-23 | 6.950 | 6.950 | 6.700 | 6.800 | 6.800 | 1,103 |
| 2025-12-22 | 6.550 | 6.750 | 6.450 | 6.750 | 6.750 | 30,354 |
| 2025-12-19 | 6.700 | 6.900 | 6.450 | 6.600 | 6.600 | 36,293 |
| 2025-12-18 | 6.450 | 6.600 | 6.300 | 6.550 | 6.550 | 38,832 |
| 2025-12-17 | 6.700 | 6.700 | 6.450 | 6.500 | 6.500 | 1,832 |
| 2025-12-16 | 6.550 | 6.650 | 6.450 | 6.650 | 6.650 | 7,622 |
| 2025-12-15 | 6.500 | 6.550 | 6.350 | 6.350 | 6.350 | 19,024 |
| 2025-12-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-12-11 | 6.350 | 6.650 | 6.350 | 6.650 | 6.650 | 421 |
| 2025-12-10 | 6.350 | 6.700 | 6.350 | 6.350 | 6.350 | 5,501 |
| 2025-12-09 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 8,027 |
| 2025-12-08 | 6.650 | 6.850 | 6.650 | 6.850 | 6.850 | 7,775 |
| 2025-12-05 | 6.500 | 6.900 | 6.500 | 6.750 | 6.750 | 12,497 |
| 2025-12-04 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 10,000 |
| 2025-12-03 | 6.200 | 6.600 | 6.200 | 6.600 | 6.600 | 1,319 |
| 2025-12-02 | 6.750 | 6.800 | 6.450 | 6.450 | 6.450 | 33,915 |
| 2025-12-01 | 6.350 | 6.650 | 6.150 | 6.550 | 6.550 | 1,672 |
| 2025-11-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 782 |
| 2025-11-27 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 75,809 |
| 2025-11-26 | 6.700 | 6.700 | 6.450 | 6.450 | 6.450 | 7,064 |
| 2025-11-25 | 6.300 | 6.500 | 6.200 | 6.350 | 6.350 | 23,204 |
| 2025-11-24 | 5.900 | 6.300 | 5.900 | 6.300 | 6.300 | 105 |
| 2025-11-21 | 6.300 | 6.350 | 5.900 | 6.300 | 6.300 | 2,029 |
| 2025-11-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-11-19 | 6.250 | 6.250 | 5.900 | 5.900 | 5.900 | 6,998 |
| 2025-11-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-11-17 | 5.850 | 6.300 | 5.850 | 6.300 | 6.300 | 119 |
| 2025-11-14 | 6.400 | 6.450 | 5.850 | 5.900 | 5.900 | 10,862 |
| 2025-11-13 | 5.650 | 5.950 | 5.200 | 5.800 | 5.800 | 33,259 |
| 2025-11-12 | 6.000 | 6.550 | 5.200 | 5.750 | 5.750 | 12,839 |
| 2025-11-11 | 6.950 | 6.950 | 6.000 | 6.000 | 6.000 | 20,278 |
| 2025-11-10 | 6.650 | 6.700 | 6.400 | 6.400 | 6.400 | 8,362 |
| 2025-11-07 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 9,000 |
| 2025-11-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-11-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2025-11-04 | 6.500 | 6.700 | 6.150 | 6.350 | 6.350 | 21,821 |
| 2025-11-03 | 6.350 | 6.800 | 6.350 | 6.700 | 6.700 | 4,244 |
| 2025-10-31 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 30 |
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.