Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.800 | 8.100 | 7.800 | 7.800 | 7.800 | 5,369 |
| 2025-08-06 | 8.250 | 8.300 | 7.750 | 7.900 | 7.900 | 17,772 |
| 2025-08-05 | 8.000 | 8.300 | 7.850 | 8.300 | 8.300 | 14,188 |
| 2025-08-04 | 8.100 | 8.100 | 7.650 | 8.100 | 8.100 | 3,455 |
| 2025-08-01 | 8.100 | 8.100 | 7.850 | 8.050 | 8.050 | 4,283 |
| 2025-07-31 | 8.150 | 8.300 | 7.850 | 8.100 | 8.100 | 4,592 |
| 2025-07-30 | 8.250 | 8.300 | 8.000 | 8.000 | 8.000 | 15,548 |
| 2025-07-29 | 7.250 | 8.350 | 7.250 | 7.750 | 7.750 | 11,926 |
| 2025-07-28 | 7.950 | 8.200 | 7.950 | 8.000 | 8.000 | 10,602 |
| 2025-07-25 | 7.500 | 8.000 | 7.500 | 7.950 | 7.950 | 32,372 |
| 2025-07-24 | 7.800 | 8.500 | 7.350 | 7.350 | 7.350 | 44,139 |
| 2025-07-23 | 7.750 | 7.800 | 7.250 | 7.250 | 7.250 | 989 |
| 2025-07-22 | 8.150 | 8.150 | 7.200 | 7.650 | 7.650 | 16,005 |
| 2025-07-21 | 7.300 | 8.150 | 7.300 | 7.750 | 7.750 | 974 |
| 2025-07-18 | 7.400 | 7.950 | 7.350 | 7.450 | 7.450 | 9,342 |
| 2025-07-17 | 9.300 | 9.350 | 7.150 | 7.300 | 7.300 | 42,068 |
| 2025-07-16 | 8.900 | 9.300 | 8.100 | 9.200 | 9.200 | 34,581 |
| 2025-07-15 | 8.100 | 8.300 | 8.000 | 8.050 | 8.050 | 6,761 |
| 2025-07-14 | 7.450 | 8.000 | 7.450 | 7.550 | 7.550 | 17,112 |
| 2025-07-11 | 6.900 | 7.050 | 6.900 | 6.900 | 6.900 | 3,617 |
| 2025-07-10 | 6.950 | 7.450 | 6.650 | 6.900 | 6.900 | 5,433 |
| 2025-07-09 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 3,800 |
| 2025-07-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-07-07 | 7.700 | 7.700 | 6.550 | 7.400 | 7.400 | 14,758 |
| 2025-07-04 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 5,316 |
| 2025-07-03 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 3,500 |
| 2025-07-02 | 6.800 | 7.150 | 6.800 | 6.900 | 6.900 | 2,575 |
| 2025-07-01 | 7.200 | 7.200 | 6.750 | 6.750 | 6.750 | 6,478 |
| 2025-06-30 | 6.800 | 7.150 | 6.800 | 7.150 | 7.150 | 4,114 |
| 2025-06-27 | 6.550 | 6.950 | 6.550 | 6.950 | 6.950 | 6,101 |
| 2025-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11 |
| 2025-06-25 | 6.850 | 7.300 | 6.300 | 7.000 | 7.000 | 22,986 |
| 2025-06-24 | 7.650 | 7.650 | 7.000 | 7.400 | 7.400 | 6,881 |
| 2025-06-23 | 8.200 | 8.200 | 7.200 | 7.700 | 7.700 | 11,506 |
| 2025-06-19 | 8.400 | 8.500 | 7.700 | 8.200 | 8.200 | 1,435 |
| 2025-06-18 | 7.100 | 8.300 | 7.000 | 8.300 | 8.300 | 24,392 |
| 2025-06-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 100 |
| 2025-06-16 | 7.350 | 8.000 | 7.200 | 7.450 | 7.450 | 9,329 |
| 2025-06-13 | 7.700 | 7.750 | 7.050 | 7.750 | 7.750 | 922 |
| 2025-06-12 | 8.800 | 8.800 | 7.650 | 7.950 | 7.950 | 8,146 |
| 2025-06-11 | 7.750 | 8.800 | 4.520 | 8.800 | 8.800 | 15,668 |
| 2025-06-10 | 8.150 | 8.150 | 7.750 | 8.000 | 8.000 | 898 |
| 2025-06-09 | 7.300 | 8.800 | 7.300 | 8.100 | 8.100 | 33,239 |
| 2025-06-05 | 7.750 | 7.900 | 7.300 | 7.300 | 7.300 | 4,980 |
| 2025-06-04 | 7.300 | 7.750 | 7.200 | 7.750 | 7.750 | 928 |
| 2025-06-03 | 7.500 | 7.950 | 7.300 | 7.300 | 7.300 | 6,320 |
| 2025-06-02 | 7.750 | 8.000 | 7.050 | 7.250 | 7.250 | 12,808 |
| 2025-05-30 | 7.300 | 7.850 | 7.300 | 7.300 | 7.300 | 3,059 |
| 2025-05-28 | 7.300 | 7.750 | 7.300 | 7.300 | 7.300 | 1,154 |
| 2025-05-27 | 7.600 | 7.950 | 7.300 | 7.300 | 7.300 | 7,535 |
| 2025-05-26 | 8.450 | 8.450 | 7.550 | 7.550 | 7.550 | 628 |
| 2025-05-23 | 7.350 | 8.600 | 7.350 | 8.500 | 8.500 | 3,673 |
| 2025-05-22 | 8.000 | 8.800 | 7.150 | 8.600 | 8.600 | 4,796 |
| 2025-05-21 | 8.000 | 8.000 | 7.650 | 7.700 | 7.700 | 10,006 |
| 2025-05-20 | 7.100 | 7.850 | 7.100 | 7.200 | 7.200 | 6,095 |
| 2025-05-19 | 8.100 | 8.100 | 7.050 | 8.000 | 8.000 | 777 |
| 2025-05-16 | 7.800 | 8.100 | 7.800 | 7.850 | 7.850 | 1,395 |
| 2025-05-15 | 8.100 | 8.100 | 7.150 | 7.150 | 7.150 | 5,851 |
| 2025-05-14 | 7.550 | 8.050 | 7.150 | 7.900 | 7.900 | 3,020 |
| 2025-05-13 | 8.000 | 8.250 | 7.050 | 7.300 | 7.300 | 8,104 |
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.