Abera Bioscience AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 8.140 | 7.000 | 7.020 | 7.020 | 3,841 |
| 2026-10-15 | 6.820 | 8.380 | 6.820 | 7.180 | 7.180 | 2,176 |
| 2026-10-14 | 6.800 | 6.820 | 6.060 | 6.700 | 6.700 | 9,796 |
| 2026-10-13 | 6.680 | 6.800 | 6.660 | 6.800 | 6.800 | 10,073 |
| 2026-10-12 | 6.540 | 6.800 | 6.480 | 6.660 | 6.660 | 24,249 |
| 2026-10-09 | 6.000 | 6.540 | 6.000 | 6.320 | 6.320 | 8,657 |
| 2026-10-08 | 6.760 | 6.760 | 6.000 | 6.520 | 6.520 | 8,365 |
| 2026-10-07 | 6.360 | 6.680 | 6.360 | 6.500 | 6.500 | 5,733 |
| 2026-10-06 | 6.800 | 6.800 | 6.380 | 6.400 | 6.400 | 2,754 |
| 2026-10-05 | 6.460 | 6.820 | 6.460 | 6.820 | 6.820 | 50 |
| 2026-10-02 | 6.820 | 6.820 | 6.700 | 6.800 | 6.800 | 4,698 |
| 2026-10-01 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 3,875 |
| 2026-09-30 | 6.860 | 6.860 | 6.800 | 6.860 | 6.860 | 5,750 |
| 2026-09-29 | 6.300 | 6.860 | 6.300 | 6.760 | 6.760 | 6,314 |
| 2026-09-28 | 6.840 | 6.860 | 6.500 | 6.500 | 6.500 | 28,500 |
| 2026-09-25 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 9,430 |
| 2026-09-24 | 6.780 | 6.900 | 6.520 | 6.900 | 6.900 | 20,336 |
| 2026-09-23 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 2,258 |
| 2026-09-22 | 6.780 | 7.260 | 6.620 | 7.220 | 7.220 | 14,167 |
| 2026-09-21 | 7.300 | 7.780 | 7.300 | 7.780 | 7.780 | 559 |
| 2026-09-18 | 7.900 | 7.900 | 7.400 | 7.900 | 7.900 | 1,700 |
| 2026-09-17 | 6.520 | 7.540 | 6.520 | 7.300 | 7.300 | 2,839 |
| 2026-09-16 | 7.200 | 7.500 | 7.160 | 7.500 | 7.500 | 1,200 |
| 2026-09-15 | 7.400 | 7.700 | 7.400 | 7.700 | 7.700 | 23,206 |
| 2026-09-14 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 700 |
| 2026-09-11 | 7.560 | 8.020 | 7.340 | 7.680 | 7.680 | 8,280 |
| 2026-09-10 | 8.040 | 8.060 | 7.500 | 7.500 | 7.500 | 18,033 |
| 2026-09-09 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 1,100 |
| 2026-09-08 | 7.600 | 8.060 | 7.580 | 8.000 | 8.000 | 15,302 |
| 2026-09-07 | 7.780 | 8.060 | 7.760 | 8.060 | 8.060 | 5,124 |
| 2026-09-04 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 800 |
| 2026-09-03 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 1,634 |
| 2026-09-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 86 |
| 2026-09-01 | 7.900 | 7.960 | 7.520 | 7.900 | 7.900 | 4,678 |
| 2026-08-31 | 8.140 | 8.140 | 7.960 | 7.960 | 7.960 | 338 |
| 2026-08-28 | 7.920 | 8.140 | 7.820 | 8.140 | 8.140 | 2,867 |
| 2026-08-27 | 8.220 | 8.220 | 8.000 | 8.160 | 8.160 | 1,235 |
| 2026-08-26 | 8.140 | 8.220 | 8.140 | 8.220 | 8.220 | 411 |
| 2026-08-25 | 8.100 | 8.180 | 8.000 | 8.180 | 8.180 | 330 |
| 2026-08-24 | 8.420 | 8.420 | 8.060 | 8.140 | 8.140 | 10,463 |
| 2026-08-21 | 8.300 | 8.300 | 8.100 | 8.260 | 8.260 | 4,507 |
| 2026-08-20 | 8.560 | 8.760 | 8.440 | 8.440 | 8.440 | 566 |
| 2026-08-19 | 8.940 | 8.940 | 8.040 | 8.480 | 8.480 | 16,376 |
| 2026-08-18 | 8.720 | 8.720 | 8.640 | 8.700 | 8.700 | 5,124 |
| 2026-08-17 | 8.360 | 8.680 | 8.360 | 8.680 | 8.680 | 10,560 |
| 2026-08-14 | 8.660 | 8.660 | 8.100 | 8.220 | 8.220 | 5,320 |
| 2026-08-13 | 8.360 | 8.480 | 8.360 | 8.400 | 8.400 | 3,789 |
| 2026-08-12 | 8.560 | 8.560 | 8.120 | 8.120 | 8.120 | 9,586 |
| 2026-08-11 | 8.520 | 8.880 | 8.300 | 8.460 | 8.460 | 11,033 |
| 2026-08-10 | 8.900 | 8.900 | 8.240 | 8.240 | 8.240 | 8,809 |
| 2026-08-07 | 8.440 | 8.700 | 8.440 | 8.460 | 8.460 | 3,735 |
| 2026-08-06 | 8.620 | 8.720 | 8.480 | 8.720 | 8.720 | 1,111 |
| 2026-08-05 | 8.080 | 8.860 | 8.080 | 8.360 | 8.360 | 32,804 |
| 2026-08-04 | 8.100 | 8.660 | 8.100 | 8.660 | 8.660 | 4,462 |
| 2026-08-03 | 8.300 | 8.300 | 8.020 | 8.020 | 8.020 | 8,518 |
| 2026-07-31 | 8.400 | 8.640 | 8.400 | 8.400 | 8.400 | 8,626 |
| 2026-07-30 | 8.380 | 8.400 | 8.300 | 8.400 | 8.400 | 1,660 |
| 2026-07-29 | 8.780 | 8.780 | 8.400 | 8.400 | 8.400 | 2,210 |
| 2026-07-28 | 8.500 | 8.840 | 8.500 | 8.780 | 8.780 | 1,661 |
| 2026-07-27 | 8.860 | 8.860 | 8.420 | 8.460 | 8.460 | 5,373 |
Page 1 of 21 · 1,258 trading daysOlder →
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.