Nasdaq Stockholm · ABI · stock

AB Igrene (publ) (ABI) stock price history

Every Nasdaq Stockholm trading session of AB Igrene (publ) from Aug 22, 2014 to Sep 28, 2026: 3,041 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.

Get ABI data, free keyYear by year table

ABI adjusted close, 2014 to 2026

ABIAB Igrene (publ)
SEK 0.3940+61.5% over one year
201620182020202220242026
SEK 28.70
All time high, 2016
SEK 1.70
52 week high, SEK 0.2040 low
3,041
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

ABI key facts

  • AB Igrene (publ) (ABI) closed at SEK 0.3940 on Sep 28, 2026 on Nasdaq Stockholm.
  • ABI's all time high close is SEK 28.70, set on May 19, 2016; its all time low close is SEK 0.2220 on Aug 12, 2025.
  • ABI's 52 week range is SEK 0.2040 to SEK 1.70.
  • ABI returned +61.5% over the year to Sep 28, 2026 and -63.7% over five years.
  • Over ten years ABI returned -97%, -30.6% a year compounded.
  • ABI's deepest drawdown was -99.2% from May 19, 2016 to Aug 12, 2025.
  • DataCedar holds 3,041 daily sessions of ABI history from Aug 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ABI price chart, 2014 to 2026

ABI adjusted close, Aug 22, 2014 to Sep 28, 2026SEK 0.2280SEK 1.14SEK 5.66SEK 28.232014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ABI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.4%
3 months-1.5%
6 months-61.4%
Year to date+51.5%
1 year+61.5%
3 years+26.3%
5 years-63.7%
10 years-97.4%
Since Aug 22, 2014-95.4%
Compound annual growth, 12.1 years-22.4%

ABI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 28.70 on May 19, 2016
All time low close
SEK 0.2220 on Aug 12, 2025
52 week high
SEK 1.70 on Feb 16, 2026
52 week low
SEK 0.2040 on Oct 1, 2025
Deepest drawdown
-99.2% from May 19, 2016 to Aug 12, 2025, not yet recovered
Best single session
+164.3% on Jan 23, 2015
Worst single session
-49.3% on Mar 19, 2025
Volatility, 1 year annualised
140.9%
Sessions closing higher, 1 year
50%
Best calendar year
2021, +44%
Worst calendar year
2018, -63%

ABI 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. 2014 starts on Aug 22, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.2610SEK 1.70SEK 0.2510SEK 0.3940+51.5%162.7M186
2025SEK 0.2500SEK 0.7900SEK 0.1800SEK 0.2600+8.3%80M249
2024SEK 0.5340SEK 1.41SEK 0.1710SEK 0.2400-54.4%48.5M251
2023SEK 0.4610SEK 0.7100SEK 0.2430SEK 0.5260+7.3%29.7M251
2022SEK 1.14SEK 1.84SEK 0.2899SEK 0.4900-55.9%80.5M253
2021SEK 0.7928SEK 8.19SEK 0.2692SEK 1.11+44.3%200.5M253
2020SEK 1.34SEK 2.51SEK 0.6162SEK 0.7703-50.6%30.9M252
2019SEK 1.65SEK 4.89SEK 1.08SEK 1.56-4.8%7.7M247
2018SEK 4.78SEK 7.52SEK 1.02SEK 1.64-63.0%3.1M252
2017SEK 9.20SEK 15.13SEK 3.69SEK 4.42-52.0%4.1M253
2016SEK 9.42SEK 32.32SEK 5.16SEK 9.20+1.5%14M253
2015SEK 6.56SEK 30.87SEK 4.01SEK 9.07+39.0%3.6M251
2014SEK 7.72SEK 9.26SEK 4.59SEK 6.52n/a178.2K90

ABI monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.3940-10.5%
August 2026SEK 0.4400-31.2%
July 2026SEK 0.6400+60.0%
June 2026SEK 0.4000-20.6%
May 2026SEK 0.5040-9.7%
April 2026SEK 0.5580-20.9%
March 2026SEK 0.7053-40.0%
February 2026SEK 1.17+299.7%
January 2026SEK 0.2940+13.1%
December 2025SEK 0.2600-17.5%
November 2025SEK 0.3150+6.4%
October 2025SEK 0.2960+24.9%

About the ABI data

Daily bars. 3,041 sessions from Aug 22, 2014 to Sep 28, 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 28, 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 Aug 22, 2014, 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/ABI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • AAK AAK AB (publ.)
  • ABAS ABAS Protect AB
  • ABB ABB Ltd
  • ABERA Abera Bioscience AB
  • ABSL-B Absolicon Solar Collector AB
  • ABSO Absolent Air Care Group AB (publ)
  • ACAD AcadeMedia AB (publ)
  • ACARIX Acarix AB (publ)

Common questions

ABI share price history

Start with any symbol.

Start free