Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.981 | 1.012 | 0.963 | 0.969 | 0.944 | 115,801 |
| 2024-05-28 | 1.008 | 1.008 | 0.965 | 0.979 | 0.954 | 213,415 |
| 2024-05-27 | 0.996 | 1.052 | 0.959 | 0.965 | 0.940 | 1,019,042 |
| 2024-05-24 | 0.946 | 0.989 | 0.942 | 0.957 | 0.932 | 157,035 |
| 2024-05-23 | 1.024 | 1.024 | 0.965 | 0.965 | 0.940 | 80,830 |
| 2024-05-22 | 1.024 | 1.024 | 0.967 | 0.981 | 0.956 | 161,266 |
| 2024-05-21 | 1.057 | 1.057 | 1.006 | 1.010 | 0.984 | 257,257 |
| 2024-05-20 | 1.093 | 1.103 | 0.998 | 1.024 | 0.998 | 448,415 |
| 2024-05-17 | 1.006 | 1.093 | 0.944 | 1.093 | 1.065 | 609,025 |
| 2024-05-16 | 0.924 | 1.078 | 0.885 | 1.006 | 0.980 | 746,476 |
| 2024-05-15 | 0.922 | 0.924 | 0.874 | 0.874 | 0.852 | 81,514 |
| 2024-05-14 | 0.911 | 0.959 | 0.911 | 0.922 | 0.898 | 112,062 |
| 2024-05-13 | 0.994 | 0.994 | 0.922 | 0.930 | 0.906 | 59,257 |
| 2024-05-10 | 0.967 | 1.014 | 0.965 | 0.965 | 0.940 | 20,811 |
| 2024-05-08 | 0.971 | 0.973 | 0.911 | 0.973 | 0.948 | 80,142 |
| 2024-05-07 | 0.944 | 0.944 | 0.913 | 0.932 | 0.908 | 214,021 |
| 2024-05-06 | 0.955 | 0.955 | 0.934 | 0.942 | 0.918 | 42,876 |
| 2024-05-03 | 0.977 | 0.989 | 0.955 | 0.955 | 0.930 | 72,443 |
| 2024-05-02 | 0.975 | 1.057 | 0.975 | 0.975 | 0.950 | 91,875 |
| 2024-04-30 | 0.961 | 0.975 | 0.952 | 0.965 | 0.940 | 10,744 |
| 2024-04-29 | 0.977 | 1.014 | 0.957 | 0.961 | 0.936 | 44,172 |
| 2024-04-26 | 0.965 | 1.062 | 0.934 | 0.975 | 0.950 | 422,202 |
| 2024-04-25 | 1.119 | 1.119 | 0.924 | 0.965 | 0.940 | 893,352 |
| 2024-04-24 | 1.216 | 1.216 | 1.026 | 1.114 | 1.085 | 216,055 |
| 2024-04-23 | 1.226 | 1.242 | 1.216 | 1.232 | 1.200 | 8,603 |
| 2024-04-22 | 1.226 | 1.262 | 1.196 | 1.226 | 1.195 | 28,171 |
| 2024-04-19 | 1.257 | 1.257 | 1.216 | 1.226 | 1.195 | 15,816 |
| 2024-04-18 | 1.283 | 1.283 | 1.160 | 1.206 | 1.175 | 118,001 |
| 2024-04-17 | 1.303 | 1.303 | 1.134 | 1.175 | 1.145 | 77,431 |
| 2024-04-16 | 1.278 | 1.278 | 1.226 | 1.226 | 1.195 | 11,558 |
| 2024-04-15 | 1.252 | 1.309 | 1.185 | 1.185 | 1.155 | 98,821 |
| 2024-04-12 | 1.334 | 1.350 | 1.201 | 1.252 | 1.220 | 233,945 |
| 2024-04-11 | 1.319 | 1.319 | 1.273 | 1.273 | 1.240 | 13,768 |
| 2024-04-10 | 1.309 | 1.309 | 1.273 | 1.273 | 1.240 | 94,155 |
| 2024-04-09 | 1.309 | 1.309 | 1.242 | 1.242 | 1.210 | 52,062 |
| 2024-04-08 | 1.370 | 1.370 | 1.237 | 1.257 | 1.225 | 226,208 |
| 2024-04-05 | 1.391 | 1.391 | 1.293 | 1.314 | 1.280 | 210,535 |
| 2024-04-04 | 1.483 | 1.534 | 1.283 | 1.339 | 1.305 | 147,061 |
| 2024-04-03 | 1.632 | 1.632 | 1.427 | 1.483 | 1.445 | 158,497 |
| 2024-04-02 | 1.483 | 1.545 | 1.483 | 1.545 | 1.505 | 54,444 |
| 2024-03-28 | 1.468 | 1.514 | 1.463 | 1.483 | 1.445 | 21,301 |
| 2024-03-27 | 1.545 | 1.545 | 1.432 | 1.540 | 1.500 | 46,702 |
| 2024-03-26 | 1.488 | 1.545 | 1.488 | 1.545 | 1.505 | 20,897 |
| 2024-03-25 | 1.468 | 1.488 | 1.468 | 1.488 | 1.450 | 13,991 |
| 2024-03-22 | 1.483 | 1.483 | 1.314 | 1.463 | 1.425 | 29,867 |
| 2024-03-21 | 1.442 | 1.478 | 1.380 | 1.437 | 1.400 | 88,468 |
| 2024-03-20 | 1.437 | 1.478 | 1.026 | 1.447 | 1.410 | 120,322 |
| 2024-03-19 | 1.493 | 1.524 | 1.411 | 1.437 | 1.400 | 79,194 |
| 2024-03-18 | 1.575 | 1.616 | 1.386 | 1.509 | 1.470 | 143,389 |
| 2024-03-15 | 1.658 | 1.658 | 1.534 | 1.575 | 1.535 | 5,333 |
| 2024-03-14 | 1.606 | 1.663 | 1.519 | 1.581 | 1.540 | 120,072 |
| 2024-03-13 | 1.616 | 1.663 | 1.514 | 1.575 | 1.535 | 104,846 |
| 2024-03-12 | 1.709 | 1.709 | 1.581 | 1.658 | 1.615 | 85,116 |
| 2024-03-11 | 1.791 | 1.791 | 1.688 | 1.714 | 1.670 | 52,822 |
| 2024-03-08 | 1.776 | 2.032 | 1.735 | 1.791 | 1.745 | 175,974 |
| 2024-03-07 | 1.796 | 1.796 | 1.729 | 1.776 | 1.730 | 58,758 |
| 2024-03-06 | 1.806 | 1.847 | 1.755 | 1.796 | 1.750 | 165,649 |
| 2024-03-05 | 1.847 | 1.847 | 1.750 | 1.755 | 1.710 | 35,746 |
| 2024-03-04 | 1.724 | 1.801 | 1.724 | 1.801 | 1.755 | 77,469 |
| 2024-03-01 | 1.699 | 1.745 | 1.663 | 1.724 | 1.680 | 72,172 |
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.