Abera Bioscience AB (NGM:ABERA)
Sweden · Delayed Price · Currency is SEK 8.22
-0.18 (-2.14%)
At close: Aug 14, 2026
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.66 | 8.66 | 8.10 | 8.22 | 8.22 | -2.14% | 5,320 |
| Aug 13, 2026 | 8.36 | 8.48 | 8.36 | 8.40 | 8.40 | 3.45% | 3,789 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.12 | 8.12 | 8.12 | -4.02% | 9,586 |
| Aug 11, 2026 | 8.52 | 8.88 | 8.30 | 8.46 | 8.46 | 2.67% | 11,033 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.24 | 8.24 | 8.24 | -2.60% | 8,809 |
| Aug 7, 2026 | 8.44 | 8.70 | 8.44 | 8.46 | 8.46 | -2.98% | 3,735 |
| Aug 6, 2026 | 8.62 | 8.72 | 8.48 | 8.72 | 8.72 | 4.31% | 1,111 |
| Aug 5, 2026 | 8.08 | 8.86 | 8.08 | 8.36 | 8.36 | -3.46% | 32,804 |
| Aug 4, 2026 | 8.10 | 8.66 | 8.10 | 8.66 | 8.66 | 7.98% | 4,462 |
| Aug 3, 2026 | 8.30 | 8.30 | 8.02 | 8.02 | 8.02 | -4.52% | 8,518 |
| Jul 31, 2026 | 8.40 | 8.64 | 8.40 | 8.40 | 8.40 | - | 8,626 |
| Jul 30, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,660 |
| Jul 29, 2026 | 8.78 | 8.78 | 8.40 | 8.40 | 8.40 | -4.33% | 2,210 |
| Jul 28, 2026 | 8.50 | 8.84 | 8.50 | 8.78 | 8.78 | 3.78% | 1,661 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.42 | 8.46 | 8.46 | -4.51% | 5,373 |
| Jul 24, 2026 | 8.82 | 8.86 | 8.74 | 8.86 | 8.86 | 0.45% | 11,916 |
| Jul 23, 2026 | 8.86 | 8.86 | 8.80 | 8.82 | 8.82 | 1.15% | 3,179 |
| Jul 22, 2026 | 8.86 | 8.86 | 8.72 | 8.72 | 8.72 | 2.59% | 3,846 |
| Jul 21, 2026 | 8.86 | 8.86 | 8.28 | 8.50 | 8.50 | -4.06% | 14,660 |
| Jul 20, 2026 | 7.30 | 8.90 | 7.30 | 8.86 | 8.86 | -0.45% | 3,676 |
| Jul 17, 2026 | 8.88 | 8.90 | 7.50 | 8.90 | 8.90 | 0.45% | 748 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.32 | 8.86 | 8.86 | 2.07% | 7,874 |
| Jul 15, 2026 | 8.84 | 8.84 | 8.12 | 8.68 | 8.68 | -0.91% | 1,776 |
| Jul 14, 2026 | 8.88 | 8.96 | 8.36 | 8.76 | 8.76 | 4.53% | 8,994 |
| Jul 13, 2026 | 8.72 | 8.98 | 8.04 | 8.38 | 8.38 | -0.48% | 4,438 |
| Jul 10, 2026 | 8.86 | 8.88 | 8.42 | 8.42 | 8.42 | -2.09% | 7,362 |
| Jul 9, 2026 | 8.96 | 8.96 | 8.42 | 8.60 | 8.60 | 3.61% | 5,038 |
| Jul 8, 2026 | 8.80 | 8.84 | 8.20 | 8.30 | 8.30 | -4.60% | 2,912 |
| Jul 7, 2026 | 8.70 | 9.28 | 8.70 | 8.70 | 8.70 | -0.23% | 15,423 |
| Jul 6, 2026 | 9.40 | 9.78 | 8.60 | 8.72 | 8.72 | -6.24% | 13,063 |
| Jul 3, 2026 | 9.92 | 9.94 | 8.94 | 9.30 | 9.30 | -6.44% | 18,148 |
| Jul 2, 2026 | 9.70 | 9.94 | 9.26 | 9.94 | 9.94 | 2.26% | 13,674 |
| Jul 1, 2026 | 9.38 | 10.05 | 9.38 | 9.72 | 9.72 | 3.40% | 19,475 |
| Jun 30, 2026 | 8.84 | 9.50 | 8.82 | 9.40 | 9.40 | 10.33% | 53,837 |
| Jun 29, 2026 | 8.02 | 9.38 | 8.02 | 8.52 | 8.52 | -6.37% | 11,278 |
| Jun 26, 2026 | 9.00 | 9.28 | 8.66 | 9.10 | 9.10 | 1.11% | 900 |
| Jun 25, 2026 | 8.86 | 9.00 | 8.70 | 9.00 | 9.00 | 3.93% | 16,435 |
| Jun 24, 2026 | 9.42 | 9.42 | 8.62 | 8.66 | 8.66 | 1.64% | 3,186 |
| Jun 23, 2026 | 7.72 | 9.56 | 7.72 | 8.52 | 8.52 | -11.98% | 5,456 |
| Jun 22, 2026 | 9.78 | 9.78 | 9.68 | 9.68 | 9.68 | -2.81% | 830 |
| Jun 18, 2026 | 9.10 | 9.96 | 8.34 | 9.96 | 9.96 | 9.45% | 4,672 |
| Jun 17, 2026 | 9.18 | 9.78 | 8.94 | 9.10 | 9.10 | 2.25% | 18,495 |
| Jun 16, 2026 | 8.52 | 9.84 | 8.22 | 8.90 | 8.90 | 4.46% | 25,747 |
| Jun 15, 2026 | 8.60 | 8.60 | 8.08 | 8.52 | 8.52 | 6.50% | 33,491 |
| Jun 12, 2026 | 7.72 | 8.14 | 7.70 | 8.00 | 8.00 | 3.90% | 41,989 |
| Jun 11, 2026 | 7.14 | 7.86 | 7.02 | 7.70 | 7.70 | 5.48% | 11,593 |
| Jun 10, 2026 | 7.26 | 7.30 | 7.04 | 7.30 | 7.30 | 0.83% | 1,608 |
| Jun 9, 2026 | 7.10 | 7.30 | 7.10 | 7.24 | 7.24 | 1.97% | 9,607 |
| Jun 8, 2026 | 6.90 | 7.14 | 6.72 | 7.10 | 7.10 | 2.90% | 20,919 |
| Jun 5, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 3.60% | 909 |