Abera Bioscience

ABERA
🏛️ sweden →
6.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.85 17.85 16.50 16.55 0.0M
2021-12-29 17.20 18.10 16.60 17.20 0.0M
2021-12-28 17.45 18.60 16.70 16.70 0.0M
2021-12-27 17.30 18.35 16.10 17.50 0.1M
2021-12-23 17.00 18.00 16.65 17.35 0.0M
2021-12-22 16.60 17.70 16.60 17.60 0.0M
2021-12-21 16.60 17.80 16.50 17.75 0.0M
2021-12-20 17.20 17.25 16.75 17.25 0.0M
2021-12-17 18.35 18.35 16.50 17.25 0.0M
2021-12-16 17.20 19.10 17.00 18.40 0.0M
2021-12-15 17.95 17.95 17.00 17.20 0.0M
2021-12-14 17.85 18.45 17.80 18.00 0.0M
2021-12-13 18.05 19.80 17.90 18.40 0.0M
2021-12-10 18.75 19.00 18.50 18.95 0.0M
2021-12-09 19.75 19.80 18.55 18.75 0.0M
2021-12-08 18.15 19.00 17.90 18.05 0.0M
2021-12-07 17.50 18.95 17.50 18.85 0.0M
2021-12-06 19.50 19.85 17.50 18.80 0.0M
2021-12-03 19.30 21.50 18.00 19.50 0.0M
2021-12-02 19.90 20.50 18.45 19.05 0.0M
2021-12-01 18.40 19.95 18.40 19.90 0.0M
2021-11-30 19.35 19.35 17.70 18.40 0.0M
2021-11-29 17.45 19.40 16.90 17.60 0.0M
2021-11-26 17.40 17.95 16.90 17.45 0.0M
2021-11-25 17.60 18.35 17.30 17.40 0.0M
2021-11-24 17.60 18.25 17.60 17.60 0.0M
2021-11-23 18.60 18.60 17.60 17.60 0.0M
2021-11-22 18.30 18.80 17.70 18.45 0.0M
2021-11-19 17.60 18.45 17.60 18.30 0.0M
2021-11-18 17.90 18.50 17.55 18.30 0.0M
2021-11-17 17.60 20.00 17.50 17.90 0.0M
2021-11-16 17.60 17.80 17.20 17.60 0.0M
2021-11-15 18.75 19.40 17.65 18.15 0.0M
2021-11-12 18.40 19.30 18.15 18.75 0.0M
2021-11-11 18.30 18.70 17.80 18.40 0.0M
2021-11-10 19.60 19.60 17.50 18.30 0.0M
2021-11-09 21.00 21.00 19.10 19.60 0.0M
2021-11-08 20.90 20.90 19.35 20.40 0.0M
2021-11-05 19.60 20.70 19.60 20.70 0.0M
2021-11-04 21.00 21.40 20.40 20.70 0.0M
2021-11-03 19.90 22.30 19.90 20.60 0.0M
2021-11-02 20.40 22.00 19.75 19.75 0.0M
2021-11-01 17.85 19.85 17.85 19.30 0.0M
2021-10-29 17.90 18.95 17.20 17.85 0.0M
2021-10-28 17.40 18.10 16.70 17.90 0.0M
2021-10-27 18.00 18.60 17.20 17.40 0.0M
2021-10-26 19.20 19.60 17.90 18.70 0.0M
2021-10-25 18.50 23.90 18.50 19.10 0.0M
2021-10-22 18.50 18.50 17.45 18.50 0.0M
2021-10-21 19.00 19.50 18.15 18.50 0.0M
2021-10-20 18.00 20.50 17.55 19.00 0.0M
2021-10-19 18.15 18.15 17.70 18.00 0.0M
2021-10-18 18.20 19.00 17.50 18.15 0.0M
2021-10-15 18.00 19.00 17.70 18.20 0.0M
2021-10-14 18.80 19.50 17.70 17.95 0.0M
2021-10-13 18.30 18.85 17.70 18.80 0.0M
2021-10-12 18.10 18.30 17.60 18.30 0.0M
2021-10-11 18.50 19.00 18.00 18.10 0.0M
2021-10-08 18.45 20.20 17.75 18.50 0.0M
2021-10-07 20.80 20.80 18.00 18.40 0.1M
2021-10-06 22.00 22.00 19.90 20.80 0.0M
2021-10-05 20.90 21.20 20.30 20.80 0.0M
2021-10-04 21.80 22.90 20.80 21.40 0.0M
2021-10-01 22.30 24.10 21.40 21.80 0.0M
2021-09-30 21.10 22.30 20.40 22.30 0.0M
2021-09-29 22.50 24.50 20.30 21.40 0.0M
2021-09-28 23.80 24.30 21.60 22.50 0.0M
2021-09-27 24.40 25.60 23.50 23.80 0.0M
2021-09-24 23.00 23.70 22.70 23.30 0.0M
2021-09-23 22.90 23.90 22.30 22.90 0.0M
2021-09-22 22.00 23.60 20.50 21.80 0.0M
2021-09-21 21.00 21.50 20.10 21.50 0.0M
2021-09-20 21.10 22.00 19.60 21.50 0.1M
2021-09-17 22.00 22.30 20.70 20.70 0.1M
2021-09-16 23.50 24.70 21.80 22.00 0.1M
2021-09-15 21.80 23.50 21.30 23.20 0.1M
2021-09-14 23.90 23.90 21.10 22.40 0.1M
2021-09-13 24.20 24.50 21.70 22.90 0.2M
2021-09-10 30.60 30.80 23.10 23.10 1.3M
2021-09-09 16.55 35.20 15.70 29.90 2.2M
2021-09-08 16.00 20.00 15.60 16.55 0.1M
2021-09-07 16.20 16.55 15.90 16.40 0.0M
2021-09-06 17.70 17.70 15.55 16.00 0.0M
2021-09-03 17.20 17.25 15.80 16.40 0.0M
2021-09-02 17.75 17.75 16.90 17.00 0.0M
2021-09-01 16.75 18.75 15.45 17.75 0.0M
2021-08-31 16.30 17.30 14.30 16.75 0.1M
2021-08-30 18.85 18.85 16.35 16.35 0.0M
2021-08-27 16.60 19.50 16.20 17.45 0.0M
2021-08-26 16.70 16.70 15.70 16.60 0.0M
2021-08-25 17.50 17.50 16.50 16.75 0.0M
2021-08-24 18.00 18.00 16.45 17.50 0.0M
2021-08-23 18.20 19.15 16.10 18.00 0.1M
2021-08-20 19.20 19.20 17.30 18.10 0.0M
2021-08-19 18.45 18.95 18.05 18.50 0.0M
2021-08-18 19.50 19.50 17.90 18.45 0.0M
2021-08-17 19.00 19.00 18.00 18.70 0.0M
2021-08-16 19.80 19.80 18.30 19.00 0.0M
2021-08-13 20.10 21.40 18.40 19.80 0.0M
2021-08-12 21.30 21.50 19.50 20.10 0.0M
2021-08-11 24.00 24.00 20.40 21.30 0.1M
2021-08-10 24.00 24.00 21.90 22.70 0.0M
2021-08-09 22.60 23.40 20.70 22.40 0.0M
2021-08-06 23.50 23.60 22.00 22.00 0.0M
2021-08-05 24.70 24.70 21.00 23.50 0.0M
2021-08-04 24.50 25.80 23.00 24.00 0.0M
2021-08-03 24.00 26.40 22.40 24.50 0.1M
2021-08-02 21.50 24.50 19.00 24.00 0.3M
2021-07-30 17.95 21.70 16.80 20.30 0.2M
2021-07-29 19.40 20.90 17.30 17.50 0.2M
2021-07-28 20.80 21.40 19.10 19.35 0.1M
2021-07-27 26.10 27.80 20.60 21.40 0.3M
2021-07-26 22.20 27.90 22.20 25.80 0.5M
2021-07-23 17.10 23.80 16.95 22.00 0.4M
2021-07-22 14.90 17.20 14.50 16.90 0.1M
2021-07-21 14.90 17.85 14.00 14.50 0.3M
2021-07-20 12.40 15.00 11.90 14.00 0.1M
2021-07-19 11.20 12.10 11.20 12.00 0.0M
2021-07-16 11.50 11.50 10.30 11.05 0.0M
2021-07-15 11.35 11.50 10.40 11.50 0.0M
2021-07-14 12.10 12.10 11.50 11.50 0.0M
2021-07-13 12.50 12.50 11.30 11.65 0.0M
2021-07-12 12.20 12.20 11.00 11.75 0.0M
2021-07-09 11.95 12.50 11.50 12.00 0.0M
2021-07-08 11.50 12.00 11.25 11.65 0.0M
2021-07-07 12.00 12.00 11.40 11.50 0.0M
2021-07-06 13.20 13.20 11.65 12.00 0.0M
2021-07-05 12.60 13.20 12.55 12.75 0.0M
2021-07-02 12.45 12.60 11.65 12.55 0.0M
2021-07-01 12.25 13.00 11.65 12.15 0.1M
2021-06-30 11.50 12.35 10.70 12.25 0.2M
2021-06-29 9.38 12.80 9.36 10.60 0.2M
2021-06-28 9.38 9.38 8.94 8.96 0.0M
2021-06-24 9.52 9.52 9.38 9.38 0.0M
2021-06-23 8.52 9.50 8.50 9.46 0.0M
2021-06-22 8.88 8.88 8.40 8.50 0.0M
2021-06-21 9.00 9.16 8.90 8.90 0.0M
2021-06-18 9.16 9.28 9.02 9.02 0.0M
2021-06-17 9.20 9.20 9.04 9.18 0.1M
2021-06-16 9.20 9.50 9.20 9.20 0.0M
2021-06-15 9.10 9.48 9.10 9.46 0.0M
2021-06-14 9.60 9.60 9.38 9.50 0.0M
2021-06-11 9.62 10.10 9.50 9.52 0.1M
2021-06-10 9.90 10.60 9.70 9.70 0.0M
2021-06-09 9.88 10.35 9.86 9.90 0.0M
2021-06-08 10.30 10.45 9.88 9.88 0.0M
2021-06-07 10.05 10.25 10.00 10.25 0.0M
2021-06-04 10.20 10.20 10.00 10.20 0.0M
2021-06-03 10.45 10.65 9.92 10.30 0.1M
2021-06-02 12.25 12.25 10.35 10.80 0.0M
2021-06-01 10.45 11.05 10.45 11.05 0.0M
2021-05-31 10.30 11.15 10.30 10.65 0.0M
2021-05-28 10.15 11.10 10.15 10.45 0.0M
2021-05-27 11.40 11.55 10.60 10.70 0.0M
2021-05-26 11.85 11.85 10.10 10.70 0.0M
2021-05-25 11.90 12.50 11.00 11.25 0.0M
2021-05-24 11.50 12.00 11.25 11.90 0.0M
2021-05-21 10.80 11.20 10.75 10.75 0.0M
2021-05-20 11.20 11.20 10.60 10.80 0.0M
2021-05-19 11.20 11.20 10.40 11.20 0.0M
2021-05-18 11.10 11.50 10.60 11.25 0.0M
2021-05-17 12.00 12.00 11.00 11.10 0.0M
2021-05-14 11.10 11.90 11.10 11.90 0.0M
2021-05-12 11.55 12.00 11.40 12.00 0.0M
2021-05-11 11.90 12.00 10.90 11.55 0.0M
2021-05-10 12.35 12.85 11.95 12.00 0.0M
2021-05-07 12.50 12.50 11.75 12.30 0.1M
2021-05-06 12.80 12.80 12.20 12.50 0.0M
2021-05-05 13.25 13.25 12.25 12.80 0.0M
2021-05-04 13.20 13.20 12.35 12.35 0.1M
2021-05-03 13.40 13.50 12.60 13.10 0.0M
2021-04-30 12.90 12.90 12.75 12.80 0.0M
2021-04-29 12.35 12.95 11.95 12.75 0.0M
2021-04-28 12.90 12.90 12.00 12.35 0.0M
2021-04-27 13.50 13.50 12.05 12.85 0.0M
2021-04-26 13.05 13.05 12.40 12.85 0.0M
2021-04-23 12.65 12.80 12.00 12.50 0.0M
2021-04-22 11.90 13.65 11.90 12.35 0.1M
2021-04-21 12.50 12.50 11.15 11.95 0.0M
2021-04-20 12.75 12.75 12.00 12.70 0.0M
2021-04-19 13.90 13.90 12.35 12.75 0.0M
2021-04-16 13.65 13.90 12.20 13.00 0.1M
2021-04-15 11.95 13.75 11.90 13.65 0.1M
2021-04-14 11.65 12.00 11.20 12.00 0.0M
2021-04-13 11.15 11.70 11.15 11.65 0.0M
2021-04-12 12.20 12.20 11.00 11.10 0.0M
2021-04-09 11.85 11.90 11.60 11.90 0.0M
2021-04-08 11.60 12.80 11.35 11.70 0.0M
2021-04-07 11.30 11.60 10.80 11.50 0.0M
2021-04-06 10.50 11.70 10.30 11.30 0.0M
2021-04-01 10.90 11.20 9.82 10.50 0.1M
2021-03-31 9.34 10.80 9.30 10.60 0.3M
2021-03-30 9.38 9.98 9.38 9.60 0.0M
2021-03-29 9.96 10.40 9.20 9.32 0.1M
2021-03-26 10.15 10.15 9.22 9.80 0.0M
2021-03-25 9.80 10.25 9.64 10.10 0.0M
2021-03-24 10.15 10.50 9.90 10.30 0.0M
2021-03-23 10.55 10.55 10.10 10.10 0.0M
2021-03-22 10.60 10.60 10.25 10.40 0.0M
2021-03-19 10.70 10.70 9.94 10.25 0.0M
2021-03-18 10.00 10.90 10.00 10.50 0.0M
2021-03-17 10.50 10.50 10.00 10.20 0.1M
2021-03-16 11.00 11.20 10.05 10.65 0.1M
2021-03-15 11.00 11.00 10.45 10.80 0.1M
2021-03-12 11.10 11.20 10.75 11.10 0.0M
2021-03-11 11.50 11.50 10.80 11.10 0.0M
2021-03-10 11.00 11.70 10.55 11.40 0.1M
2021-03-09 11.00 11.00 10.30 11.00 0.1M
2021-03-08 11.90 11.90 10.70 10.95 0.0M
2021-03-05 12.10 12.10 10.80 11.30 0.1M
2021-03-04 13.20 13.20 11.25 12.00 0.2M
2021-03-03 13.15 13.35 12.50 12.80 0.3M
2021-03-02 11.65 13.25 11.20 12.75 0.3M
2021-03-01 10.35 11.85 10.35 11.65 0.2M
2021-02-26 10.10 10.65 9.70 10.10 0.2M
2021-02-25 11.50 11.50 10.00 10.90 0.4M
2021-02-24 12.00 12.00 10.20 11.05 1.7M