Abera Bioscience AB (NGM:ABERA)
Sweden · Delayed Price · Currency is SEK 6.50
+0.50 (8.33%)
At close: Jan 30, 2026
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |