Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.400 | 8.250 | 7.400 | 8.150 | 8.150 | 9,587 |
| 2025-05-09 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 6,000 |
| 2025-05-08 | 6.800 | 7.300 | 6.500 | 7.000 | 7.000 | 7,969 |
| 2025-05-07 | 6.850 | 7.500 | 6.500 | 7.050 | 7.050 | 11,682 |
| 2025-05-06 | 8.150 | 8.200 | 6.800 | 7.950 | 7.950 | 11,282 |
| 2025-05-05 | 7.550 | 8.450 | 7.150 | 8.200 | 8.200 | 4,930 |
| 2025-05-02 | 8.500 | 8.500 | 7.100 | 8.250 | 8.250 | 10,437 |
| 2025-04-30 | 8.300 | 8.750 | 8.050 | 8.750 | 8.750 | 2,862 |
| 2025-04-29 | 9.500 | 9.500 | 8.150 | 8.700 | 8.700 | 6,836 |
| 2025-04-28 | 8.000 | 9.600 | 8.000 | 9.450 | 9.450 | 22,734 |
| 2025-04-25 | 9.300 | 9.700 | 7.000 | 8.000 | 8.000 | 15,509 |
| 2025-04-24 | 9.000 | 9.350 | 8.500 | 9.300 | 9.300 | 8,511 |
| 2025-04-23 | 8.500 | 9.450 | 6.950 | 8.500 | 8.500 | 28,881 |
| 2025-04-22 | 6.950 | 8.500 | 6.950 | 8.500 | 8.500 | 35,341 |
| 2025-04-17 | 6.950 | 6.950 | 6.350 | 6.950 | 6.950 | 4,399 |
| 2025-04-16 | 5.850 | 6.700 | 5.850 | 6.700 | 6.700 | 20,004 |
| 2025-04-15 | 6.050 | 6.050 | 5.050 | 5.850 | 5.850 | 1,180 |
| 2025-04-14 | 5.800 | 6.350 | 5.450 | 6.050 | 6.050 | 4,154 |
| 2025-04-11 | 5.300 | 5.400 | 4.520 | 5.400 | 5.400 | 8,020 |
| 2025-04-10 | 5.250 | 5.300 | 5.000 | 5.300 | 5.300 | 36,790 |
| 2025-04-09 | 5.100 | 5.100 | 4.040 | 4.900 | 4.900 | 3,178 |
| 2025-04-08 | 4.620 | 4.980 | 4.620 | 4.640 | 4.640 | 7,036 |
| 2025-04-07 | 3.880 | 4.600 | 3.880 | 4.600 | 4.600 | 29,915 |
| 2025-04-04 | 4.530 | 4.930 | 4.320 | 4.400 | 4.400 | 3,199 |
| 2025-04-03 | 4.690 | 5.200 | 4.000 | 4.530 | 4.530 | 71,781 |
| 2025-04-02 | 5.820 | 5.860 | 5.000 | 5.820 | 5.820 | 6,407 |
| 2025-04-01 | 5.580 | 5.820 | 5.580 | 5.820 | 5.820 | 230 |
| 2025-03-31 | 4.930 | 5.880 | 4.930 | 5.820 | 5.820 | 16,329 |
| 2025-03-28 | 4.570 | 5.720 | 4.570 | 5.720 | 5.720 | 19,031 |
| 2025-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 18 |
| 2025-03-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 88 |
| 2025-03-25 | 5.640 | 5.720 | 4.330 | 5.720 | 5.720 | 347 |
| 2025-03-24 | 6.580 | 6.580 | 5.120 | 5.740 | 5.740 | 5,796 |
| 2025-03-21 | 5.220 | 6.320 | 5.220 | 6.100 | 6.100 | 303 |
| 2025-03-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 20 |
| 2025-03-19 | 5.880 | 5.880 | 5.620 | 5.720 | 5.720 | 3,642 |
| 2025-03-18 | 4.640 | 5.940 | 4.640 | 5.200 | 5.200 | 7,479 |
| 2025-03-17 | 5.560 | 5.980 | 5.500 | 5.980 | 5.980 | 2,577 |
| 2025-03-14 | 5.960 | 5.980 | 5.640 | 5.980 | 5.980 | 340 |
| 2025-03-13 | 5.600 | 5.920 | 5.600 | 5.600 | 5.600 | 2,215 |
| 2025-03-12 | 5.720 | 5.980 | 5.720 | 5.960 | 5.960 | 1,000 |
| 2025-03-11 | 6.380 | 6.380 | 5.920 | 5.920 | 5.920 | 5,201 |
| 2025-03-10 | 6.340 | 6.400 | 6.340 | 6.340 | 6.340 | 4,507 |
| 2025-03-07 | 6.400 | 6.400 | 6.360 | 6.360 | 6.360 | 1,069 |
| 2025-03-06 | 6.080 | 6.400 | 5.760 | 6.360 | 6.360 | 9,046 |
| 2025-03-05 | 6.180 | 6.180 | 5.500 | 6.080 | 6.080 | 3,790 |
| 2025-03-04 | 6.180 | 6.180 | 5.600 | 5.980 | 5.980 | 2,782 |
| 2025-03-03 | 6.300 | 6.300 | 5.520 | 5.900 | 5.900 | 7,138 |
| 2025-02-28 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 8,130 |
| 2025-02-27 | 6.340 | 6.340 | 5.600 | 5.900 | 5.900 | 7,243 |
| 2025-02-26 | 6.380 | 6.400 | 6.020 | 6.300 | 6.300 | 7,421 |
| 2025-02-25 | 6.180 | 6.400 | 6.000 | 6.380 | 6.380 | 12,279 |
| 2025-02-24 | 6.420 | 6.500 | 6.180 | 6.220 | 6.220 | 5,937 |
| 2025-02-21 | 6.220 | 6.460 | 6.000 | 6.460 | 6.460 | 3,553 |
| 2025-02-20 | 6.400 | 6.500 | 5.200 | 6.180 | 6.180 | 31,537 |
| 2025-02-19 | 5.800 | 6.500 | 5.100 | 6.180 | 6.180 | 26,730 |
| 2025-02-18 | 5.700 | 5.800 | 4.900 | 5.800 | 5.800 | 6,005 |
| 2025-02-17 | 5.800 | 5.800 | 5.200 | 5.800 | 5.800 | 6,753 |
| 2025-02-14 | 5.960 | 5.960 | 4.490 | 5.600 | 5.600 | 48,880 |
| 2025-02-13 | 4.200 | 5.060 | 4.010 | 4.490 | 4.490 | 13,104 |
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.