Abera Bioscience AB (NGM:ABERA)
Sweden · Delayed Price · Currency is SEK 6.56
-0.04 (-0.61%)
At close: May 25, 2026
Abera Bioscience AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.26 | 7.10 | 6.26 | 6.78 | 6.78 | 3.35% | 17,257 |
| May 25, 2026 | 6.70 | 6.80 | 6.34 | 6.56 | 6.56 | -0.61% | 5,845 |
| May 22, 2026 | 6.98 | 6.98 | 6.60 | 6.60 | 6.60 | - | 9,003 |
| May 21, 2026 | 7.06 | 7.06 | 6.60 | 6.60 | 6.60 | 1.54% | 8,200 |
| May 20, 2026 | 6.10 | 6.68 | 6.10 | 6.50 | 6.50 | - | 7,715 |
| May 19, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | - | 3,880 |
| May 18, 2026 | 6.46 | 6.60 | 6.40 | 6.50 | 6.50 | -4.97% | 25,880 |
| May 15, 2026 | 6.50 | 6.84 | 6.50 | 6.84 | 6.84 | 3.64% | 1,430 |
| May 13, 2026 | 6.58 | 6.60 | 6.14 | 6.60 | 6.60 | 4.43% | 12,540 |
| May 12, 2026 | 6.24 | 6.54 | 6.24 | 6.32 | 6.32 | -4.53% | 20,230 |
| May 11, 2026 | 6.38 | 6.70 | 6.16 | 6.62 | 6.62 | 6.43% | 8,016 |
| May 8, 2026 | 6.98 | 6.98 | 6.22 | 6.22 | 6.22 | -9.33% | 5,419 |
| May 7, 2026 | 6.96 | 6.98 | 6.76 | 6.86 | 6.86 | 1.48% | 2,008 |
| May 6, 2026 | 6.64 | 7.00 | 6.50 | 6.76 | 6.76 | -0.59% | 15,069 |
| May 5, 2026 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | -0.29% | 3,913 |
| May 4, 2026 | 6.74 | 7.52 | 6.56 | 6.82 | 6.82 | -5.28% | 3,607 |
| Apr 30, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 7.78% | 1,600 |
| Apr 29, 2026 | 7.38 | 7.38 | 6.68 | 6.68 | 6.68 | -1.18% | 850 |
| Apr 28, 2026 | 7.08 | 7.38 | 6.76 | 6.76 | 6.76 | -0.88% | 2,549 |
| Apr 27, 2026 | 7.00 | 7.10 | 6.82 | 6.82 | 6.82 | - | 16,228 |
| Apr 24, 2026 | 7.00 | 7.10 | 6.82 | 6.82 | 6.82 | 3.02% | 11,867 |
| Apr 23, 2026 | 6.60 | 6.98 | 6.60 | 6.62 | 6.62 | 0.30% | 46,391 |
| Apr 22, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | -1.20% | 2,176 |
| Apr 21, 2026 | 6.44 | 6.68 | 6.44 | 6.68 | 6.68 | -4.30% | 7,548 |
| Apr 20, 2026 | 6.40 | 6.98 | 6.40 | 6.98 | 6.98 | -0.29% | 82 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.42 | 7.00 | 7.00 | - | 1,546 |
| Apr 16, 2026 | 6.16 | 7.02 | 6.16 | 7.00 | 7.00 | 3.24% | 3,254 |
| Apr 15, 2026 | 6.78 | 6.98 | 6.50 | 6.78 | 6.78 | - | 140 |
| Apr 14, 2026 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 2.73% | 361 |
| Apr 13, 2026 | 6.24 | 6.90 | 6.24 | 6.60 | 6.60 | -2.37% | 7,438 |
| Apr 10, 2026 | 6.60 | 6.76 | 6.60 | 6.76 | 6.76 | 2.74% | 8,617 |
| Apr 9, 2026 | 6.58 | 6.76 | 6.56 | 6.58 | 6.58 | 4.44% | 11,207 |
| Apr 8, 2026 | 6.36 | 6.38 | 6.30 | 6.30 | 6.30 | -0.94% | 1,318 |
| Apr 7, 2026 | 6.34 | 6.40 | 6.00 | 6.36 | 6.36 | -0.63% | 7,640 |
| Apr 2, 2026 | 6.25 | 6.40 | 5.90 | 6.40 | 6.40 | -2.29% | 8,591 |
| Apr 1, 2026 | 6.60 | 6.60 | 6.30 | 6.55 | 6.55 | -0.76% | 3,334 |
| Mar 31, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 10.00% | 545 |
| Mar 30, 2026 | 6.65 | 6.65 | 6.00 | 6.00 | 6.00 | 0.84% | 4,833 |
| Mar 25, 2026 | 5.65 | 6.65 | 5.65 | 5.95 | 5.95 | -0.83% | 36,330 |
| Mar 24, 2026 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | - | 45,039 |
| Mar 23, 2026 | 5.90 | 6.00 | 5.15 | 6.00 | 6.00 | 4.35% | 45,412 |
| Mar 20, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -5.74% | 14,705 |
| Mar 19, 2026 | 6.00 | 6.15 | 5.90 | 6.10 | 6.10 | -3.17% | 38,333 |
| Mar 17, 2026 | 5.90 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | 48,737 |
| Mar 16, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | -4.00% | 19,492 |
| Mar 13, 2026 | 6.30 | 6.65 | 6.25 | 6.25 | 6.25 | -6.02% | 33,907 |
| Mar 12, 2026 | 6.65 | 6.65 | 6.30 | 6.65 | 6.65 | - | 14,926 |
| Mar 11, 2026 | 5.80 | 6.65 | 5.80 | 6.65 | 6.65 | 13.68% | 57,725 |
| Mar 10, 2026 | 5.60 | 5.85 | 5.50 | 5.85 | 5.85 | -2.50% | 74,410 |
| Mar 9, 2026 | 6.25 | 6.25 | 5.50 | 6.00 | 6.00 | -1.64% | 27,702 |