Nasdaq Stockholm · ABERA · stock
Abera Bioscience AB (ABERA) stock price history
Every Nasdaq Stockholm trading session of Abera Bioscience AB from Mar 10, 2021 to Nov 11, 2026: 1,424 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABERA adjusted close, 2021 to 2026
- SEK 29.90
- All time high, 2021
- SEK 10.05
- 52 week high, SEK 5.15 low
- 1,424
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ABERA key facts
- Abera Bioscience AB (ABERA) closed at SEK 7.02 on Nov 11, 2026 on Nasdaq Stockholm.
- ABERA's all time high close is SEK 29.90, set on Sep 9, 2021; its all time low close is SEK 3.50 on Nov 1, 2023.
- ABERA's 52 week range is SEK 5.15 to SEK 10.05.
- ABERA returned +17.0% over the year to Nov 11, 2026 and -61.8% over five years.
- Since Mar 10, 2021 ABERA returned -38%, -8.2% a year compounded.
- ABERA's deepest drawdown was -88.3% from Sep 9, 2021 to Nov 1, 2023.
- DataCedar holds 1,424 daily sessions of ABERA history from Mar 10, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABERA price chart, 2021 to 2026
ABERA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | -17.0% |
| 6 months | +6.0% |
| Year to date | +3.2% |
| 1 year | +17.0% |
| 3 years | +56.0% |
| 5 years | -61.8% |
| 10 years | n/a |
| Since Mar 10, 2021 | -38.4% |
| Compound annual growth, 5.7 years | -8.2% |
ABERA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 29.90 on Sep 9, 2021
- All time low close
- SEK 3.50 on Nov 1, 2023
- 52 week high
- SEK 10.05 on Jul 1, 2026
- 52 week low
- SEK 5.15 on Mar 23, 2026
- Deepest drawdown
- -88.3% from Sep 9, 2021 to Nov 1, 2023, not yet recovered
- Best single session
- +80.7% on Sep 9, 2021
- Worst single session
- -28.1% on Oct 18, 2023
- Volatility, 1 year annualised
- 58.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2022, -70%
ABERA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 10, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 6.85 | SEK 10.05 | SEK 5.15 | SEK 7.02 | +3.2% | 2.7M | 213 |
| 2025 | SEK 4.15 | SEK 9.70 | SEK 3.72 | SEK 6.80 | +50.8% | 3M | 249 |
| 2024 | SEK 5.58 | SEK 7.50 | SEK 3.51 | SEK 4.51 | -12.6% | 2.4M | 251 |
| 2023 | SEK 5.58 | SEK 6.48 | SEK 3.05 | SEK 5.16 | +3.3% | 2.4M | 251 |
| 2022 | SEK 17.80 | SEK 17.80 | SEK 4.20 | SEK 4.99 | -69.8% | 2.9M | 253 |
| 2021 | SEK 11.00 | SEK 35.20 | SEK 8.40 | SEK 16.55 | n/a | 12.4M | 207 |
ABERA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 7.02 | -8.6% |
| October 2026 | SEK 7.68 | +12.0% |
| September 2026 | SEK 6.86 | -13.8% |
| August 2026 | SEK 7.96 | -5.2% |
| July 2026 | SEK 8.40 | -10.6% |
| June 2026 | SEK 9.40 | +32.4% |
| May 2026 | SEK 7.10 | -1.4% |
| April 2026 | SEK 7.20 | +9.1% |
| March 2026 | SEK 6.60 | +13.8% |
| February 2026 | SEK 5.80 | -10.8% |
| January 2026 | SEK 6.50 | -4.4% |
| December 2025 | SEK 6.80 | +0.7% |
About the ABERA data
Daily bars. 1,424 sessions from Mar 10, 2021 to Nov 11, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AABERA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ABERA share price history
