Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.745 | 1.745 | 1.678 | 1.740 | 1.695 | 63,049 |
| 2024-02-28 | 1.699 | 1.735 | 1.616 | 1.704 | 1.660 | 155,391 |
| 2024-02-27 | 1.658 | 1.683 | 1.575 | 1.601 | 1.560 | 85,255 |
| 2024-02-26 | 1.693 | 1.693 | 1.581 | 1.658 | 1.615 | 138,913 |
| 2024-02-23 | 1.791 | 1.791 | 1.550 | 1.693 | 1.650 | 182,134 |
| 2024-02-22 | 1.847 | 1.847 | 1.760 | 1.791 | 1.745 | 32,606 |
| 2024-02-21 | 1.842 | 1.853 | 1.755 | 1.853 | 1.805 | 76,438 |
| 2024-02-20 | 1.760 | 1.827 | 1.745 | 1.822 | 1.775 | 35,430 |
| 2024-02-19 | 1.796 | 1.817 | 1.735 | 1.760 | 1.715 | 124,847 |
| 2024-02-16 | 1.750 | 1.770 | 1.714 | 1.770 | 1.725 | 31,530 |
| 2024-02-15 | 1.801 | 1.817 | 1.745 | 1.745 | 1.700 | 44,568 |
| 2024-02-14 | 1.796 | 1.858 | 1.750 | 1.817 | 1.770 | 96,564 |
| 2024-02-13 | 1.811 | 1.811 | 1.745 | 1.745 | 1.700 | 22,297 |
| 2024-02-12 | 1.791 | 1.832 | 1.755 | 1.811 | 1.765 | 37,947 |
| 2024-02-09 | 1.847 | 1.858 | 1.740 | 1.791 | 1.745 | 73,403 |
| 2024-02-08 | 1.827 | 1.847 | 1.755 | 1.832 | 1.785 | 27,596 |
| 2024-02-07 | 1.796 | 1.827 | 1.750 | 1.827 | 1.780 | 19,076 |
| 2024-02-06 | 1.847 | 1.858 | 1.729 | 1.760 | 1.715 | 48,241 |
| 2024-02-05 | 1.842 | 1.863 | 1.755 | 1.822 | 1.775 | 55,001 |
| 2024-02-02 | 1.837 | 1.894 | 1.755 | 1.765 | 1.720 | 93,864 |
| 2024-02-01 | 1.863 | 1.924 | 1.847 | 1.847 | 1.800 | 14,920 |
| 2024-01-31 | 1.858 | 1.894 | 1.806 | 1.858 | 1.810 | 134,329 |
| 2024-01-30 | 1.888 | 1.914 | 1.858 | 1.894 | 1.845 | 32,339 |
| 2024-01-29 | 2.042 | 2.042 | 1.868 | 1.888 | 1.840 | 19,366 |
| 2024-01-26 | 1.940 | 1.955 | 1.904 | 1.950 | 1.900 | 37,120 |
| 2024-01-25 | 1.888 | 1.945 | 1.888 | 1.899 | 1.850 | 43,740 |
| 2024-01-24 | 1.950 | 1.950 | 1.873 | 1.888 | 1.840 | 92,330 |
| 2024-01-23 | 1.888 | 1.960 | 1.883 | 1.950 | 1.900 | 53,974 |
| 2024-01-22 | 1.965 | 1.965 | 1.853 | 1.888 | 1.840 | 105,174 |
| 2024-01-19 | 2.094 | 2.094 | 1.909 | 1.965 | 1.915 | 256,576 |
| 2024-01-18 | 3.674 | 3.736 | 1.971 | 2.073 | 2.020 | 1,180,324 |
| 2024-01-17 | 5.624 | 5.788 | 5.419 | 5.788 | 5.640 | 25,129 |
| 2024-01-16 | 5.747 | 5.747 | 5.337 | 5.522 | 5.380 | 19,949 |
| 2024-01-15 | 5.542 | 5.768 | 5.481 | 5.645 | 5.500 | 32,001 |
| 2024-01-12 | 5.481 | 5.830 | 5.481 | 5.809 | 5.660 | 26,719 |
| 2024-01-11 | 5.665 | 5.665 | 5.440 | 5.604 | 5.460 | 21,202 |
| 2024-01-10 | 5.583 | 5.747 | 5.255 | 5.665 | 5.520 | 42,972 |
| 2024-01-09 | 5.542 | 5.686 | 5.296 | 5.440 | 5.300 | 42,096 |
| 2024-01-08 | 5.501 | 5.747 | 5.337 | 5.542 | 5.400 | 33,642 |
| 2024-01-05 | 5.275 | 5.665 | 5.255 | 5.501 | 5.360 | 22,304 |
| 2024-01-04 | 5.121 | 5.255 | 4.947 | 5.193 | 5.060 | 26,448 |
| 2024-01-03 | 4.803 | 5.501 | 4.803 | 5.132 | 5.000 | 83,767 |
| 2024-01-02 | 4.711 | 4.957 | 4.711 | 4.957 | 4.830 | 33,787 |
| 2023-12-29 | 4.937 | 4.937 | 4.680 | 4.680 | 4.560 | 37,717 |
| 2023-12-28 | 5.050 | 5.050 | 4.875 | 4.937 | 4.810 | 40,008 |
| 2023-12-27 | 5.039 | 5.060 | 4.885 | 4.978 | 4.850 | 55,721 |
| 2023-12-22 | 5.039 | 5.039 | 4.875 | 5.039 | 4.910 | 23,416 |
| 2023-12-21 | 5.039 | 5.039 | 4.926 | 5.039 | 4.910 | 4,845 |
| 2023-12-20 | 5.039 | 5.039 | 4.885 | 5.039 | 4.910 | 3,343 |
| 2023-12-19 | 4.926 | 5.039 | 4.875 | 5.039 | 4.910 | 26,519 |
| 2023-12-18 | 5.029 | 5.132 | 4.844 | 4.885 | 4.760 | 38,466 |
| 2023-12-15 | 4.957 | 5.029 | 4.824 | 4.978 | 4.850 | 34,741 |
| 2023-12-14 | 4.865 | 4.957 | 4.824 | 4.937 | 4.810 | 4,637 |
| 2023-12-13 | 4.885 | 4.926 | 4.721 | 4.865 | 4.740 | 17,882 |
| 2023-12-12 | 4.875 | 4.906 | 4.690 | 4.855 | 4.730 | 18,909 |
| 2023-12-11 | 4.834 | 4.896 | 4.567 | 4.783 | 4.660 | 46,871 |
| 2023-12-08 | 4.844 | 5.019 | 4.690 | 4.834 | 4.710 | 17,410 |
| 2023-12-07 | 4.875 | 4.947 | 4.670 | 4.844 | 4.720 | 34,970 |
| 2023-12-06 | 5.101 | 5.132 | 4.855 | 4.978 | 4.850 | 23,600 |
| 2023-12-05 | 5.234 | 5.234 | 4.752 | 4.824 | 4.700 | 49,810 |
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.