Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.248 | 2.340 | 2.237 | 2.289 | 2.230 | 271,976 |
| 2024-08-22 | 2.237 | 2.309 | 2.176 | 2.258 | 2.200 | 225,995 |
| 2024-08-21 | 2.320 | 2.340 | 2.186 | 2.248 | 2.190 | 168,107 |
| 2024-08-20 | 2.289 | 2.340 | 2.114 | 2.320 | 2.260 | 191,514 |
| 2024-08-19 | 2.217 | 2.320 | 2.063 | 2.299 | 2.240 | 323,966 |
| 2024-08-16 | 2.125 | 2.237 | 2.053 | 2.217 | 2.160 | 409,773 |
| 2024-08-15 | 2.320 | 2.320 | 2.053 | 2.135 | 2.080 | 459,345 |
| 2024-08-14 | 2.381 | 2.381 | 2.053 | 2.278 | 2.220 | 688,296 |
| 2024-08-13 | 2.566 | 2.658 | 2.309 | 2.381 | 2.320 | 570,264 |
| 2024-08-12 | 2.381 | 2.648 | 2.299 | 2.617 | 2.550 | 633,137 |
| 2024-08-09 | 2.237 | 2.843 | 2.155 | 2.391 | 2.330 | 1,589,703 |
| 2024-08-08 | 2.217 | 2.278 | 2.114 | 2.237 | 2.180 | 155,596 |
| 2024-08-07 | 2.125 | 2.268 | 2.053 | 2.217 | 2.160 | 236,165 |
| 2024-08-06 | 2.012 | 2.289 | 2.006 | 2.135 | 2.080 | 573,491 |
| 2024-08-05 | 2.289 | 2.289 | 1.745 | 2.022 | 1.970 | 1,262,501 |
| 2024-08-02 | 2.391 | 2.473 | 2.237 | 2.299 | 2.240 | 323,331 |
| 2024-08-01 | 2.463 | 2.515 | 2.289 | 2.381 | 2.320 | 312,238 |
| 2024-07-31 | 2.525 | 2.607 | 2.381 | 2.463 | 2.400 | 363,529 |
| 2024-07-30 | 2.361 | 2.556 | 2.309 | 2.504 | 2.440 | 637,118 |
| 2024-07-29 | 2.248 | 2.402 | 2.125 | 2.402 | 2.340 | 685,995 |
| 2024-07-26 | 2.207 | 2.207 | 2.083 | 2.207 | 2.150 | 393,766 |
| 2024-07-25 | 2.053 | 2.155 | 1.986 | 2.135 | 2.080 | 521,669 |
| 2024-07-24 | 2.022 | 2.196 | 1.924 | 2.053 | 2.000 | 483,238 |
| 2024-07-23 | 2.104 | 2.196 | 1.991 | 2.022 | 1.970 | 394,062 |
| 2024-07-22 | 2.042 | 2.155 | 2.001 | 2.063 | 2.010 | 529,894 |
| 2024-07-19 | 1.909 | 2.053 | 1.832 | 2.037 | 1.985 | 497,127 |
| 2024-07-18 | 1.965 | 1.981 | 1.822 | 1.940 | 1.890 | 869,611 |
| 2024-07-17 | 1.965 | 1.971 | 1.858 | 1.960 | 1.910 | 285,060 |
| 2024-07-16 | 1.858 | 1.981 | 1.806 | 1.950 | 1.900 | 554,070 |
| 2024-07-15 | 1.760 | 1.858 | 1.611 | 1.847 | 1.800 | 554,169 |
| 2024-07-12 | 1.591 | 1.853 | 1.586 | 1.760 | 1.715 | 882,593 |
| 2024-07-11 | 1.683 | 1.740 | 1.534 | 1.586 | 1.545 | 516,570 |
| 2024-07-10 | 1.693 | 1.847 | 1.652 | 1.683 | 1.640 | 479,744 |
| 2024-07-09 | 1.591 | 1.760 | 1.555 | 1.693 | 1.650 | 1,087,149 |
| 2024-07-08 | 1.329 | 1.740 | 1.324 | 1.632 | 1.590 | 1,726,162 |
| 2024-07-05 | 1.350 | 1.350 | 1.283 | 1.329 | 1.295 | 239,491 |
| 2024-07-04 | 1.329 | 1.365 | 1.303 | 1.350 | 1.315 | 210,452 |
| 2024-07-03 | 1.360 | 1.360 | 1.283 | 1.324 | 1.290 | 151,624 |
| 2024-07-02 | 1.242 | 1.391 | 1.237 | 1.380 | 1.345 | 216,038 |
| 2024-07-01 | 1.319 | 1.380 | 1.237 | 1.242 | 1.210 | 294,714 |
| 2024-06-28 | 1.432 | 1.432 | 1.252 | 1.324 | 1.290 | 467,508 |
| 2024-06-27 | 1.442 | 1.442 | 1.365 | 1.437 | 1.400 | 235,366 |
| 2024-06-26 | 1.524 | 1.524 | 1.416 | 1.447 | 1.410 | 223,215 |
| 2024-06-25 | 1.555 | 1.555 | 1.452 | 1.519 | 1.480 | 305,054 |
| 2024-06-24 | 1.478 | 1.591 | 1.437 | 1.560 | 1.520 | 359,930 |
| 2024-06-20 | 1.416 | 1.509 | 1.329 | 1.478 | 1.440 | 514,186 |
| 2024-06-19 | 1.483 | 1.534 | 1.391 | 1.411 | 1.375 | 639,902 |
| 2024-06-18 | 1.339 | 1.514 | 1.319 | 1.463 | 1.425 | 609,031 |
| 2024-06-17 | 1.355 | 1.432 | 1.221 | 1.339 | 1.305 | 288,305 |
| 2024-06-14 | 1.380 | 1.380 | 1.303 | 1.339 | 1.305 | 256,583 |
| 2024-06-13 | 1.345 | 1.380 | 1.339 | 1.355 | 1.320 | 127,094 |
| 2024-06-12 | 1.406 | 1.432 | 1.314 | 1.314 | 1.280 | 267,758 |
| 2024-06-11 | 1.360 | 1.401 | 1.273 | 1.386 | 1.350 | 897,510 |
| 2024-06-10 | 1.324 | 1.391 | 1.298 | 1.345 | 1.310 | 1,056,799 |
| 2024-06-07 | 1.206 | 1.314 | 1.144 | 1.314 | 1.280 | 636,062 |
| 2024-06-05 | 1.129 | 1.237 | 1.129 | 1.211 | 1.180 | 840,632 |
| 2024-06-04 | 1.134 | 1.293 | 1.088 | 1.124 | 1.095 | 975,097 |
| 2024-06-03 | 0.996 | 1.150 | 0.973 | 1.150 | 1.120 | 1,942,516 |
| 2024-05-31 | 0.973 | 1.088 | 0.946 | 0.998 | 0.972 | 343,826 |
| 2024-05-30 | 0.969 | 1.020 | 0.950 | 0.965 | 0.940 | 233,870 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.