Abera Bioscience AB (NGM:ABERA)
Sweden
· Delayed Price · Currency is SEK 6.60
+0.15 (2.33%)
At close: Dec 3, 2025
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.65 | 6.70 | 6.25 | 6.70 | 6.70 | 0.75% | 29,233 |
| Oct 6, 2025 | 6.50 | 6.70 | 6.20 | 6.65 | 6.65 | - | 2,240 |
| Oct 3, 2025 | 6.85 | 6.85 | 6.20 | 6.65 | 6.65 | 2.31% | 4,210 |
| Oct 2, 2025 | 6.15 | 6.50 | 6.10 | 6.50 | 6.50 | -0.76% | 7,524 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | - | 18,631 |
| Sep 30, 2025 | 6.65 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 44,394 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | -1.47% | 29,652 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.55 | 6.80 | 6.80 | -0.73% | 12,663 |
| Sep 25, 2025 | 6.85 | 6.85 | 6.55 | 6.85 | 6.85 | 5.38% | 23,786 |
| Sep 24, 2025 | 6.60 | 6.90 | 6.30 | 6.50 | 6.50 | -6.47% | 38,365 |
| Sep 23, 2025 | 7.15 | 7.15 | 6.75 | 6.95 | 6.95 | 0.72% | 10,604 |
| Sep 22, 2025 | 7.30 | 7.30 | 6.75 | 6.90 | 6.90 | -11.54% | 85,510 |
| Sep 19, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 1.30% | 2,591 |
| Sep 18, 2025 | 8.15 | 8.15 | 7.50 | 7.70 | 7.70 | -3.75% | 4,982 |
| Sep 17, 2025 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | 1.91% | 2,182 |
| Sep 16, 2025 | 8.25 | 8.25 | 7.50 | 7.85 | 7.85 | -4.85% | 89,670 |
| Sep 15, 2025 | 8.10 | 8.45 | 8.10 | 8.25 | 8.25 | 1.85% | 2,619 |
| Sep 12, 2025 | 8.10 | 8.15 | 7.45 | 8.10 | 8.10 | 6.58% | 2,154 |
| Sep 11, 2025 | 7.90 | 8.40 | 7.60 | 7.60 | 7.60 | -1.94% | 28,426 |
| Sep 10, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 4.03% | 17,753 |
| Sep 9, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.45 | -1.97% | 17,483 |
| Sep 8, 2025 | 8.30 | 9.00 | 7.60 | 7.60 | 7.60 | -8.43% | 18,118 |
| Sep 5, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 5.73% | 2,949 |
| Sep 4, 2025 | 8.30 | 8.35 | 7.85 | 7.85 | 7.85 | -5.42% | 8,273 |
| Sep 3, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.84% | 22,000 |
| Sep 2, 2025 | 8.30 | 8.30 | 7.75 | 8.15 | 8.15 | 1.88% | 4,651 |
| Sep 1, 2025 | 8.30 | 8.30 | 7.95 | 8.00 | 8.00 | 0.63% | 10,979 |
| Aug 29, 2025 | 8.25 | 8.25 | 7.50 | 7.95 | 7.95 | -2.45% | 10,960 |
| Aug 27, 2025 | 7.40 | 8.40 | 7.40 | 8.15 | 8.15 | 10.14% | 51,588 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.05 | 7.40 | 7.40 | -6.33% | 32,179 |
| Aug 25, 2025 | 7.95 | 7.95 | 7.60 | 7.90 | 7.90 | -0.63% | 4,591 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.30 | 7.95 | 7.95 | - | 28,886 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.45 | 7.95 | 7.95 | - | 2,534 |
| Aug 19, 2025 | 8.00 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 4,742 |
| Aug 18, 2025 | 7.50 | 8.05 | 7.50 | 8.00 | 8.00 | 10.34% | 6,282 |
| Aug 15, 2025 | 7.45 | 7.50 | 7.20 | 7.25 | 7.25 | - | 11,200 |
| Aug 14, 2025 | 7.50 | 7.50 | 6.80 | 7.25 | 7.25 | -2.03% | 8,436 |
| Aug 13, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 1,300 |
| Aug 12, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 12,010 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 8,943 |
| Aug 8, 2025 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | 13,783 |
| Aug 7, 2025 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 5,369 |
| Aug 6, 2025 | 8.25 | 8.30 | 7.75 | 7.90 | 7.90 | -4.82% | 17,772 |
| Aug 5, 2025 | 8.00 | 8.30 | 7.85 | 8.30 | 8.30 | 2.47% | 14,188 |
| Aug 4, 2025 | 8.10 | 8.10 | 7.65 | 8.10 | 8.10 | 0.62% | 3,455 |
| Aug 1, 2025 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -0.62% | 4,283 |
| Jul 31, 2025 | 8.15 | 8.30 | 7.85 | 8.10 | 8.10 | 1.25% | 4,592 |
| Jul 30, 2025 | 8.25 | 8.30 | 8.00 | 8.00 | 8.00 | 3.23% | 15,548 |
| Jul 29, 2025 | 7.25 | 8.35 | 7.25 | 7.75 | 7.75 | -3.13% | 11,926 |
| Jul 28, 2025 | 7.95 | 8.20 | 7.95 | 8.00 | 8.00 | 0.63% | 10,602 |
| Jul 25, 2025 | 7.50 | 8.00 | 7.50 | 7.95 | 7.95 | 8.16% | 32,372 |
| Jul 24, 2025 | 7.80 | 8.50 | 7.35 | 7.35 | 7.35 | 1.38% | 44,139 |
| Jul 23, 2025 | 7.75 | 7.80 | 7.25 | 7.25 | 7.25 | -5.23% | 989 |
| Jul 22, 2025 | 8.15 | 8.15 | 7.20 | 7.65 | 7.65 | -1.29% | 16,005 |
| Jul 21, 2025 | 7.30 | 8.15 | 7.30 | 7.75 | 7.75 | 4.03% | 974 |
| Jul 18, 2025 | 7.40 | 7.95 | 7.35 | 7.45 | 7.45 | 2.05% | 9,342 |
| Jul 17, 2025 | 9.30 | 9.35 | 7.15 | 7.30 | 7.30 | -20.65% | 42,068 |
| Jul 16, 2025 | 8.90 | 9.30 | 8.10 | 9.20 | 9.20 | 14.29% | 34,581 |
| Jul 15, 2025 | 8.10 | 8.30 | 8.00 | 8.05 | 8.05 | 6.62% | 6,761 |
| Jul 14, 2025 | 7.45 | 8.00 | 7.45 | 7.55 | 7.55 | 9.42% | 17,112 |