Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.470 | 4.890 | 4.200 | 4.440 | 4.440 | 27,666 |
| 2025-02-11 | 4.250 | 4.900 | 4.170 | 4.300 | 4.300 | 27,688 |
| 2025-02-10 | 3.800 | 4.060 | 3.800 | 4.060 | 4.060 | 8,740 |
| 2025-02-07 | 4.020 | 4.020 | 3.750 | 3.820 | 3.820 | 5,179 |
| 2025-02-06 | 3.900 | 4.040 | 3.800 | 4.040 | 4.040 | 24,299 |
| 2025-02-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 185 |
| 2025-02-04 | 4.050 | 4.050 | 3.900 | 4.000 | 4.000 | 1,143 |
| 2025-02-03 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,056 |
| 2025-01-31 | 3.910 | 3.910 | 3.720 | 3.860 | 3.860 | 15,746 |
| 2025-01-30 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 10,119 |
| 2025-01-29 | 3.860 | 4.310 | 3.860 | 3.960 | 3.960 | 13,756 |
| 2025-01-28 | 3.900 | 3.930 | 3.830 | 3.930 | 3.930 | 7,001 |
| 2025-01-27 | 4.000 | 4.010 | 3.860 | 3.860 | 3.860 | 2,882 |
| 2025-01-24 | 3.950 | 3.990 | 3.850 | 3.850 | 3.850 | 5,395 |
| 2025-01-23 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 3,364 |
| 2025-01-22 | 4.290 | 4.290 | 4.000 | 4.000 | 4.000 | 3,092 |
| 2025-01-21 | 3.960 | 4.370 | 3.830 | 4.370 | 4.370 | 862 |
| 2025-01-20 | 4.300 | 4.300 | 3.910 | 3.950 | 3.950 | 14,140 |
| 2025-01-17 | 4.010 | 4.380 | 3.950 | 3.970 | 3.970 | 13,857 |
| 2025-01-16 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 10,648 |
| 2025-01-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 90 |
| 2025-01-14 | 4.130 | 4.200 | 4.000 | 4.200 | 4.200 | 14,285 |
| 2025-01-13 | 4.080 | 4.450 | 4.000 | 4.250 | 4.250 | 4,693 |
| 2025-01-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 349 |
| 2025-01-09 | 4.190 | 4.470 | 4.040 | 4.310 | 4.310 | 1,781 |
| 2025-01-08 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 1,351 |
| 2025-01-07 | 4.060 | 4.200 | 4.060 | 4.100 | 4.100 | 4,313 |
| 2025-01-03 | 4.500 | 4.500 | 4.060 | 4.060 | 4.060 | 2,788 |
| 2025-01-02 | 4.150 | 4.430 | 4.020 | 4.430 | 4.430 | 4,727 |
| 2024-12-30 | 4.200 | 4.560 | 4.200 | 4.510 | 4.510 | 18,616 |
| 2024-12-27 | 4.560 | 4.560 | 4.020 | 4.510 | 4.510 | 11,914 |
| 2024-12-23 | 4.600 | 4.600 | 4.080 | 4.590 | 4.590 | 1,715 |
| 2024-12-20 | 4.440 | 4.500 | 4.010 | 4.150 | 4.150 | 12,727 |
| 2024-12-19 | 4.020 | 4.370 | 3.600 | 4.000 | 4.000 | 41,576 |
| 2024-12-18 | 4.200 | 4.330 | 4.050 | 4.100 | 4.100 | 39,040 |
| 2024-12-17 | 4.720 | 5.980 | 4.160 | 4.310 | 4.310 | 59,222 |
| 2024-12-16 | 4.510 | 4.720 | 4.300 | 4.590 | 4.590 | 11,660 |
| 2024-12-13 | 4.250 | 4.870 | 4.250 | 4.500 | 4.500 | 16,028 |
| 2024-12-12 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 12,050 |
| 2024-12-11 | 4.230 | 4.230 | 4.100 | 4.210 | 4.210 | 8,285 |
| 2024-12-10 | 4.090 | 4.380 | 3.950 | 4.240 | 4.240 | 54,431 |
| 2024-12-09 | 4.150 | 4.150 | 3.970 | 4.110 | 4.110 | 1,375 |
| 2024-12-06 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 8,602 |
| 2024-12-05 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 858 |
| 2024-12-04 | 4.100 | 4.100 | 4.070 | 4.070 | 4.070 | 558 |
| 2024-12-03 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 303 |
| 2024-12-02 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 7,411 |
| 2024-11-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 10,527 |
| 2024-11-28 | 4.140 | 4.150 | 4.000 | 4.050 | 4.050 | 11,047 |
| 2024-11-27 | 4.100 | 4.150 | 3.910 | 4.050 | 4.050 | 6,461 |
| 2024-11-26 | 3.810 | 3.900 | 3.750 | 3.900 | 3.900 | 22,638 |
| 2024-11-25 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 2,953 |
| 2024-11-22 | 4.100 | 4.410 | 3.900 | 4.410 | 4.410 | 56,392 |
| 2024-11-21 | 3.640 | 3.960 | 3.640 | 3.650 | 3.650 | 2,195 |
| 2024-11-20 | 4.100 | 4.150 | 3.580 | 3.800 | 3.800 | 16,932 |
| 2024-11-19 | 3.890 | 4.000 | 3.800 | 3.860 | 3.860 | 14,900 |
| 2024-11-18 | 3.850 | 3.870 | 3.810 | 3.870 | 3.870 | 7,416 |
| 2024-11-15 | 4.200 | 4.200 | 3.950 | 4.200 | 4.200 | 425 |
| 2024-11-14 | 4.290 | 4.300 | 4.000 | 4.200 | 4.200 | 5,700 |
| 2024-11-13 | 3.940 | 4.330 | 3.910 | 4.330 | 4.330 | 10,736 |
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.