Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.950 | 6.950 | 6.700 | 6.700 | 6.700 | 3,727 |
| 2025-10-29 | 6.700 | 6.750 | 6.350 | 6.400 | 6.400 | 26,545 |
| 2025-10-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 750 |
| 2025-10-27 | 6.700 | 6.950 | 6.550 | 6.600 | 6.600 | 26,857 |
| 2025-10-24 | 6.400 | 6.700 | 6.350 | 6.700 | 6.700 | 12,188 |
| 2025-10-23 | 6.700 | 6.700 | 6.250 | 6.300 | 6.300 | 5,566 |
| 2025-10-22 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 12,546 |
| 2025-10-21 | 6.550 | 7.200 | 6.250 | 6.350 | 6.350 | 63,473 |
| 2025-10-20 | 6.500 | 6.650 | 6.050 | 6.350 | 6.350 | 6,084 |
| 2025-10-17 | 6.450 | 6.450 | 6.150 | 6.350 | 6.350 | 14,400 |
| 2025-10-16 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 14,197 |
| 2025-10-15 | 6.400 | 6.650 | 6.400 | 6.400 | 6.400 | 2,709 |
| 2025-10-14 | 6.350 | 6.650 | 6.350 | 6.650 | 6.650 | 11,466 |
| 2025-10-13 | 6.550 | 6.550 | 6.200 | 6.550 | 6.550 | 3,022 |
| 2025-10-10 | 6.450 | 6.700 | 6.450 | 6.700 | 6.700 | 11,247 |
| 2025-10-09 | 6.350 | 6.700 | 6.000 | 6.700 | 6.700 | 24,401 |
| 2025-10-08 | 6.700 | 6.700 | 6.400 | 6.600 | 6.600 | 10,098 |
| 2025-10-07 | 6.650 | 6.700 | 6.250 | 6.700 | 6.700 | 29,233 |
| 2025-10-06 | 6.500 | 6.700 | 6.200 | 6.650 | 6.650 | 2,240 |
| 2025-10-03 | 6.850 | 6.850 | 6.200 | 6.650 | 6.650 | 4,210 |
| 2025-10-02 | 6.150 | 6.500 | 6.100 | 6.500 | 6.500 | 7,524 |
| 2025-10-01 | 6.700 | 6.700 | 6.400 | 6.550 | 6.550 | 18,631 |
| 2025-09-30 | 6.650 | 6.750 | 6.500 | 6.550 | 6.550 | 44,394 |
| 2025-09-29 | 6.800 | 6.800 | 6.550 | 6.700 | 6.700 | 29,652 |
| 2025-09-26 | 6.850 | 6.850 | 6.550 | 6.800 | 6.800 | 12,663 |
| 2025-09-25 | 6.850 | 6.850 | 6.550 | 6.850 | 6.850 | 23,786 |
| 2025-09-24 | 6.600 | 6.900 | 6.300 | 6.500 | 6.500 | 38,365 |
| 2025-09-23 | 7.150 | 7.150 | 6.750 | 6.950 | 6.950 | 10,604 |
| 2025-09-22 | 7.300 | 7.300 | 6.750 | 6.900 | 6.900 | 85,510 |
| 2025-09-19 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 2,591 |
| 2025-09-18 | 8.150 | 8.150 | 7.500 | 7.700 | 7.700 | 4,982 |
| 2025-09-17 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 2,182 |
| 2025-09-16 | 8.250 | 8.250 | 7.500 | 7.850 | 7.850 | 89,670 |
| 2025-09-15 | 8.100 | 8.450 | 8.100 | 8.250 | 8.250 | 2,619 |
| 2025-09-12 | 8.100 | 8.150 | 7.450 | 8.100 | 8.100 | 2,154 |
| 2025-09-11 | 7.900 | 8.400 | 7.600 | 7.600 | 7.600 | 28,426 |
| 2025-09-10 | 7.450 | 7.750 | 7.450 | 7.750 | 7.750 | 17,753 |
| 2025-09-09 | 7.650 | 7.650 | 7.400 | 7.450 | 7.450 | 17,483 |
| 2025-09-08 | 8.300 | 9.000 | 7.600 | 7.600 | 7.600 | 18,118 |
| 2025-09-05 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 2,949 |
| 2025-09-04 | 8.300 | 8.350 | 7.850 | 7.850 | 7.850 | 8,273 |
| 2025-09-03 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 22,000 |
| 2025-09-02 | 8.300 | 8.300 | 7.750 | 8.150 | 8.150 | 4,651 |
| 2025-09-01 | 8.300 | 8.300 | 7.950 | 8.000 | 8.000 | 10,979 |
| 2025-08-29 | 8.250 | 8.250 | 7.500 | 7.950 | 7.950 | 10,960 |
| 2025-08-28 | 8.150 | 8.300 | 7.900 | 8.050 | 8.050 | 16,029 |
| 2025-08-27 | 7.400 | 8.400 | 7.400 | 8.150 | 8.150 | 51,588 |
| 2025-08-26 | 7.900 | 7.900 | 7.050 | 7.400 | 7.400 | 32,179 |
| 2025-08-25 | 7.950 | 7.950 | 7.600 | 7.900 | 7.900 | 4,591 |
| 2025-08-22 | 7.800 | 7.950 | 7.800 | 7.800 | 7.800 | 5,016 |
| 2025-08-21 | 7.950 | 7.950 | 7.300 | 7.950 | 7.950 | 28,886 |
| 2025-08-20 | 7.950 | 7.950 | 7.450 | 7.950 | 7.950 | 2,534 |
| 2025-08-19 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 4,742 |
| 2025-08-18 | 7.500 | 8.050 | 7.500 | 8.000 | 8.000 | 6,282 |
| 2025-08-15 | 7.450 | 7.500 | 7.200 | 7.250 | 7.250 | 11,200 |
| 2025-08-14 | 7.500 | 7.500 | 6.800 | 7.250 | 7.250 | 8,436 |
| 2025-08-13 | 7.300 | 7.500 | 7.300 | 7.400 | 7.400 | 1,300 |
| 2025-08-12 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 12,010 |
| 2025-08-11 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 8,943 |
| 2025-08-08 | 7.550 | 7.650 | 7.500 | 7.500 | 7.500 | 13,783 |
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.