Abera Bioscience AB (NGM:ABERA)
Sweden
· Delayed Price · Currency is SEK 6.00
-0.10 (-1.64%)
At close: Mar 9, 2026
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.25 | 6.25 | 5.50 | 6.00 | 6.00 | -1.64% | 27,702 |
| Mar 6, 2026 | 5.90 | 6.15 | 5.85 | 6.10 | 6.10 | -4.69% | 22,472 |
| Mar 5, 2026 | 6.35 | 6.40 | 5.80 | 6.40 | 6.40 | 1.59% | 19,143 |
| Mar 4, 2026 | 6.25 | 6.45 | 5.80 | 6.30 | 6.30 | 0.80% | 892 |
| Mar 3, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 3.31% | 6,022 |
| Mar 2, 2026 | 6.20 | 6.40 | 5.80 | 6.05 | 6.05 | 4.31% | 9,539 |
| Feb 27, 2026 | 5.95 | 6.25 | 5.80 | 5.80 | 5.80 | -8.66% | 8,068 |
| Feb 26, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 2.42% | 1,944 |
| Feb 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 3.33% | 268 |
| Feb 24, 2026 | 5.95 | 6.35 | 5.95 | 6.00 | 6.00 | -5.51% | 10,314 |
| Feb 23, 2026 | 6.20 | 6.40 | 6.00 | 6.35 | 6.35 | -0.78% | 11,976 |
| Feb 20, 2026 | 6.05 | 6.45 | 5.95 | 6.40 | 6.40 | -0.78% | 4,987 |
| Feb 19, 2026 | 6.10 | 6.50 | 6.10 | 6.45 | 6.45 | -0.77% | 728 |
| Feb 18, 2026 | 6.40 | 6.55 | 6.15 | 6.50 | 6.50 | 4.84% | 15,142 |
| Feb 17, 2026 | 6.45 | 6.45 | 5.90 | 6.20 | 6.20 | -3.88% | 62,438 |
| Feb 16, 2026 | 6.30 | 6.70 | 6.00 | 6.45 | 6.45 | 3.20% | 34,637 |
| Feb 13, 2026 | 6.05 | 6.35 | 6.05 | 6.25 | 6.25 | -1.57% | 20,622 |
| Feb 12, 2026 | 5.95 | 6.35 | 5.75 | 6.35 | 6.35 | 4.96% | 16,891 |
| Feb 11, 2026 | 6.20 | 6.35 | 5.95 | 6.05 | 6.05 | -3.20% | 27,110 |
| Feb 10, 2026 | 6.40 | 6.70 | 6.20 | 6.25 | 6.25 | -1.57% | 14,489 |
| Feb 9, 2026 | 6.40 | 6.45 | 5.85 | 6.35 | 6.35 | - | 35,166 |
| Feb 6, 2026 | 6.10 | 6.40 | 6.00 | 6.35 | 6.35 | -1.55% | 9,426 |
| Feb 5, 2026 | 6.05 | 6.45 | 6.05 | 6.45 | 6.45 | -3.01% | 5,000 |
| Feb 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 375 |
| Feb 3, 2026 | 6.30 | 6.70 | 5.90 | 6.55 | 6.55 | 1.55% | 73,297 |
| Feb 2, 2026 | 6.40 | 6.75 | 6.30 | 6.45 | 6.45 | -0.77% | 20,329 |
| Jan 30, 2026 | 5.90 | 6.60 | 5.60 | 6.50 | 6.50 | 8.33% | 137,225 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 13,535 |
| Jan 28, 2026 | 5.85 | 6.45 | 5.80 | 5.95 | 5.95 | - | 28,516 |
| Jan 27, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | - | 13,868 |
| Jan 26, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | 4,767 |
| Jan 23, 2026 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -2.52% | 21,733 |
| Jan 22, 2026 | 6.10 | 6.25 | 5.90 | 5.95 | 5.95 | 0.85% | 11,457 |
| Jan 21, 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 5.90 | - | 33,063 |
| Jan 20, 2026 | 5.90 | 6.00 | 5.60 | 5.90 | 5.90 | -1.67% | 72,857 |
| Jan 19, 2026 | 6.10 | 6.45 | 5.90 | 6.00 | 6.00 | -4.76% | 22,057 |
| Jan 16, 2026 | 6.35 | 6.35 | 6.00 | 6.30 | 6.30 | -2.33% | 32,141 |
| Jan 15, 2026 | 6.30 | 6.50 | 6.15 | 6.45 | 6.45 | 3.20% | 13,668 |
| Jan 14, 2026 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | -2.34% | 11,317 |
| Jan 13, 2026 | 6.80 | 6.95 | 6.30 | 6.40 | 6.40 | -4.48% | 18,048 |
| Jan 12, 2026 | 7.50 | 7.50 | 6.70 | 6.70 | 6.70 | -1.47% | 11,515 |
| Jan 9, 2026 | 6.80 | 7.05 | 6.65 | 6.80 | 6.80 | -8.72% | 35,137 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.20 | 7.45 | 7.45 | 4.20% | 2,112 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.00 | 7.15 | 7.15 | -2.05% | 35,754 |
| Jan 5, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 11,569 |
| Jan 2, 2026 | 6.85 | 7.40 | 6.70 | 7.20 | 7.20 | 5.88% | 74,415 |
| Dec 30, 2025 | 6.55 | 6.80 | 6.20 | 6.80 | 6.80 | 4.62% | 28,753 |
| Dec 29, 2025 | 6.70 | 6.95 | 6.25 | 6.50 | 6.50 | -4.41% | 14,613 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.70 | 6.80 | 6.80 | 0.74% | 1,103 |
| Dec 22, 2025 | 6.55 | 6.75 | 6.45 | 6.75 | 6.75 | 2.27% | 30,354 |
| Dec 19, 2025 | 6.70 | 6.90 | 6.45 | 6.60 | 6.60 | 0.76% | 36,293 |
| Dec 18, 2025 | 6.45 | 6.60 | 6.30 | 6.55 | 6.55 | 0.77% | 38,832 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -2.26% | 1,832 |
| Dec 16, 2025 | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | 4.72% | 7,622 |
| Dec 15, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 19,024 |
| Dec 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 10 |
| Dec 11, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 4.72% | 421 |
| Dec 10, 2025 | 6.35 | 6.70 | 6.35 | 6.35 | 6.35 | -2.31% | 5,501 |
| Dec 9, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -5.11% | 8,027 |
| Dec 8, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | 7,775 |
| Dec 5, 2025 | 6.50 | 6.90 | 6.50 | 6.75 | 6.75 | -0.74% | 12,497 |
| Dec 4, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 10,000 |
| Dec 3, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 2.33% | 1,319 |
| Dec 2, 2025 | 6.75 | 6.80 | 6.45 | 6.45 | 6.45 | -1.53% | 33,915 |
| Dec 1, 2025 | 6.35 | 6.65 | 6.15 | 6.55 | 6.55 | -2.96% | 1,672 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 782 |
| Nov 27, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 4.65% | 75,809 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 1.57% | 7,064 |
| Nov 25, 2025 | 6.30 | 6.50 | 6.20 | 6.35 | 6.35 | 0.79% | 23,204 |
| Nov 24, 2025 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | - | 105 |
| Nov 21, 2025 | 6.30 | 6.35 | 5.90 | 6.30 | 6.30 | 6.78% | 2,029 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -6.35% | 6,998 |
| Nov 17, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 6.78% | 119 |
| Nov 14, 2025 | 6.40 | 6.45 | 5.85 | 5.90 | 5.90 | 1.72% | 10,862 |
| Nov 13, 2025 | 5.65 | 5.95 | 5.20 | 5.80 | 5.80 | 0.87% | 33,259 |
| Nov 12, 2025 | 6.00 | 6.55 | 5.20 | 5.75 | 5.75 | -4.17% | 12,839 |
| Nov 11, 2025 | 6.95 | 6.95 | 6.00 | 6.00 | 6.00 | -6.25% | 20,278 |
| Nov 10, 2025 | 6.65 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 8,362 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 9,000 |
| Nov 5, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 100 |
| Nov 4, 2025 | 6.50 | 6.70 | 6.15 | 6.35 | 6.35 | -5.22% | 21,821 |
| Nov 3, 2025 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | -2.19% | 4,244 |
| Oct 31, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | 30 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | 4.69% | 3,727 |
| Oct 29, 2025 | 6.70 | 6.75 | 6.35 | 6.40 | 6.40 | -4.48% | 26,545 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 750 |
| Oct 27, 2025 | 6.70 | 6.95 | 6.55 | 6.60 | 6.60 | -1.49% | 26,857 |
| Oct 24, 2025 | 6.40 | 6.70 | 6.35 | 6.70 | 6.70 | 6.35% | 12,188 |
| Oct 23, 2025 | 6.70 | 6.70 | 6.25 | 6.30 | 6.30 | 1.61% | 5,566 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -2.36% | 12,546 |
| Oct 21, 2025 | 6.55 | 7.20 | 6.25 | 6.35 | 6.35 | - | 63,473 |
| Oct 20, 2025 | 6.50 | 6.65 | 6.05 | 6.35 | 6.35 | - | 6,084 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.15 | 6.35 | 6.35 | -3.05% | 14,400 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 2.34% | 14,197 |
| Oct 15, 2025 | 6.40 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | 2,709 |
| Oct 14, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 1.53% | 11,466 |
| Oct 13, 2025 | 6.55 | 6.55 | 6.20 | 6.55 | 6.55 | -2.24% | 3,022 |
| Oct 10, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | - | 11,247 |
| Oct 9, 2025 | 6.35 | 6.70 | 6.00 | 6.70 | 6.70 | 1.52% | 24,401 |
| Oct 8, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | -1.49% | 10,098 |