Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.255 | 5.255 | 4.988 | 5.234 | 5.100 | 21,520 |
| 2023-12-01 | 5.193 | 5.193 | 5.019 | 5.193 | 5.060 | 23,083 |
| 2023-11-30 | 5.132 | 5.173 | 4.926 | 5.101 | 4.970 | 21,773 |
| 2023-11-29 | 4.885 | 5.152 | 4.834 | 5.091 | 4.960 | 32,966 |
| 2023-11-28 | 5.070 | 5.173 | 4.834 | 4.885 | 4.760 | 41,723 |
| 2023-11-27 | 4.762 | 5.214 | 4.762 | 5.029 | 4.900 | 43,413 |
| 2023-11-24 | 4.875 | 4.967 | 4.721 | 4.855 | 4.730 | 17,732 |
| 2023-11-23 | 4.875 | 5.060 | 4.824 | 5.050 | 4.920 | 16,990 |
| 2023-11-22 | 4.865 | 5.091 | 4.721 | 5.091 | 4.960 | 13,285 |
| 2023-11-21 | 4.618 | 4.865 | 4.608 | 4.690 | 4.570 | 37,266 |
| 2023-11-20 | 4.844 | 4.844 | 4.618 | 4.670 | 4.550 | 21,430 |
| 2023-11-17 | 5.029 | 5.111 | 4.824 | 5.029 | 4.900 | 32,451 |
| 2023-11-16 | 4.967 | 5.132 | 4.824 | 5.029 | 4.900 | 76,450 |
| 2023-11-15 | 5.234 | 5.234 | 4.680 | 4.865 | 4.740 | 54,868 |
| 2023-11-14 | 4.618 | 5.542 | 4.618 | 5.255 | 5.120 | 45,424 |
| 2023-11-13 | 4.926 | 5.008 | 4.413 | 4.618 | 4.500 | 54,543 |
| 2023-11-10 | 4.731 | 5.542 | 4.731 | 4.916 | 4.790 | 76,565 |
| 2023-11-09 | 5.214 | 5.522 | 4.393 | 4.742 | 4.620 | 91,851 |
| 2023-11-08 | 5.193 | 5.542 | 5.193 | 5.275 | 5.140 | 24,606 |
| 2023-11-07 | 5.029 | 5.624 | 5.029 | 5.357 | 5.220 | 70,065 |
| 2023-11-06 | 5.830 | 5.830 | 4.937 | 5.121 | 4.990 | 265,388 |
| 2023-11-03 | 5.830 | 6.117 | 5.665 | 5.830 | 5.680 | 23,042 |
| 2023-11-02 | 6.404 | 6.568 | 5.357 | 5.850 | 5.700 | 265,099 |
| 2023-11-01 | 6.384 | 7.431 | 6.261 | 6.548 | 6.380 | 332,942 |
| 2023-10-31 | 5.768 | 6.466 | 5.686 | 6.363 | 6.200 | 189,239 |
| 2023-10-30 | 5.686 | 5.994 | 5.481 | 5.768 | 5.620 | 107,602 |
| 2023-10-27 | 5.316 | 5.747 | 5.132 | 5.686 | 5.540 | 151,953 |
| 2023-10-26 | 4.772 | 5.665 | 4.670 | 5.316 | 5.180 | 259,951 |
| 2023-10-25 | 4.772 | 5.121 | 4.680 | 4.875 | 4.750 | 136,194 |
| 2023-10-24 | 4.567 | 5.132 | 4.516 | 4.772 | 4.650 | 205,045 |
| 2023-10-23 | 4.085 | 4.721 | 4.003 | 4.547 | 4.430 | 186,426 |
| 2023-10-20 | 3.777 | 4.085 | 3.715 | 4.064 | 3.960 | 38,626 |
| 2023-10-19 | 3.900 | 3.972 | 3.818 | 3.838 | 3.740 | 36,027 |
| 2023-10-18 | 3.746 | 3.992 | 3.695 | 3.900 | 3.800 | 60,111 |
| 2023-10-17 | 3.808 | 3.962 | 3.387 | 3.726 | 3.630 | 49,488 |
| 2023-10-16 | 3.992 | 3.992 | 3.284 | 3.808 | 3.710 | 22,730 |
| 2023-10-13 | 3.715 | 3.756 | 3.551 | 3.756 | 3.660 | 33,045 |
| 2023-10-12 | 3.715 | 3.982 | 3.582 | 3.705 | 3.610 | 58,905 |
| 2023-10-11 | 3.982 | 3.982 | 3.592 | 3.767 | 3.670 | 82,248 |
| 2023-10-10 | 3.900 | 3.982 | 3.695 | 3.982 | 3.880 | 35,482 |
| 2023-10-09 | 3.849 | 3.962 | 3.654 | 3.900 | 3.800 | 35,859 |
| 2023-10-06 | 3.797 | 3.992 | 3.428 | 3.849 | 3.750 | 70,409 |
| 2023-10-05 | 3.490 | 3.900 | 3.418 | 3.797 | 3.700 | 83,348 |
| 2023-10-04 | 3.315 | 3.510 | 3.284 | 3.490 | 3.400 | 25,789 |
| 2023-10-03 | 3.274 | 3.356 | 3.079 | 3.223 | 3.140 | 91,943 |
| 2023-10-02 | 2.966 | 3.366 | 2.812 | 3.274 | 3.190 | 116,218 |
| 2023-09-29 | 2.792 | 2.966 | 2.792 | 2.966 | 2.890 | 16,434 |
| 2023-09-28 | 2.638 | 3.058 | 2.597 | 2.792 | 2.720 | 34,208 |
| 2023-09-27 | 2.679 | 2.679 | 2.586 | 2.679 | 2.610 | 61 |
| 2023-09-26 | 2.925 | 2.925 | 2.525 | 2.648 | 2.580 | 61,567 |
| 2023-09-25 | 2.566 | 3.058 | 2.525 | 3.058 | 2.980 | 25,933 |
| 2023-09-22 | 2.371 | 2.617 | 2.371 | 2.545 | 2.480 | 24,438 |
| 2023-09-21 | 2.432 | 2.443 | 2.432 | 2.443 | 2.380 | 2,695 |
| 2023-09-20 | 2.412 | 2.422 | 2.391 | 2.391 | 2.330 | 17,374 |
| 2023-09-19 | 2.391 | 2.658 | 2.278 | 2.443 | 2.380 | 81,754 |
| 2023-09-18 | 2.494 | 2.494 | 2.361 | 2.391 | 2.330 | 51,028 |
| 2023-09-15 | 2.463 | 2.504 | 2.422 | 2.504 | 2.440 | 30,205 |
| 2023-09-14 | 2.566 | 2.566 | 2.443 | 2.525 | 2.460 | 52,696 |
| 2023-09-13 | 2.545 | 2.566 | 2.525 | 2.566 | 2.500 | 16,259 |
| 2023-09-12 | 2.545 | 2.576 | 2.494 | 2.566 | 2.500 | 29,886 |
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.