Elicera Therapeutics AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.576	2.648	2.566	2.566	2.500	17,294
2023-09-08	2.566	3.058	2.515	2.586	2.520	81,924
2023-09-07	2.617	2.617	2.463	2.566	2.500	85,559
2023-09-06	2.689	2.689	2.484	2.597	2.530	51,271
2023-09-05	2.751	2.781	2.607	2.720	2.650	25,609
2023-09-04	2.751	2.833	2.658	2.658	2.590	9,840
2023-09-01	2.812	2.853	2.771	2.771	2.700	9,851
2023-08-31	2.863	2.863	2.699	2.812	2.740	32,696
2023-08-30	2.833	2.905	2.751	2.863	2.790	6,317
2023-08-29	3.069	3.069	2.576	2.833	2.760	32,394
2023-08-28	2.987	3.069	2.987	3.069	2.990	4,336
2023-08-25	2.976	2.987	2.894	2.987	2.910	17,686
2023-08-24	2.987	2.987	2.792	2.853	2.780	40,914
2023-08-23	2.935	2.997	2.894	2.987	2.910	19,778
2023-08-22	2.843	2.987	2.761	2.935	2.860	29,397
2023-08-21	2.925	2.987	2.751	2.843	2.770	76,983
2023-08-18	3.079	3.079	2.822	2.833	2.760	1,516
2023-08-17	2.617	3.069	2.566	2.833	2.760	58,289
2023-08-16	2.710	2.781	2.710	2.781	2.710	1,511
2023-08-15	2.833	2.833	2.751	2.751	2.680	8,158
2023-08-14	2.802	2.843	2.761	2.833	2.760	2,347
2023-08-11	2.843	2.894	2.792	2.843	2.770	44,100
2023-08-10	2.894	2.905	2.771	2.843	2.770	44,784
2023-08-09	2.987	2.987	2.781	2.874	2.800	12,831
2023-08-08	2.781	3.100	2.781	2.935	2.860	16,915
2023-08-07	2.935	2.966	2.853	2.966	2.890	18,606
2023-08-04	2.874	2.935	2.833	2.935	2.860	12,980
2023-08-03	2.822	2.874	2.771	2.853	2.780	23,286
2023-08-02	2.833	2.946	2.792	2.863	2.790	21,862
2023-08-01	2.915	2.956	2.833	2.884	2.810	22,005
2023-07-31	2.874	2.956	2.566	2.956	2.880	39,306
2023-07-28	2.812	2.925	2.812	2.925	2.850	11,120
2023-07-27	2.874	2.874	2.874	2.874	2.800	0
2023-07-26	2.935	2.946	2.771	2.874	2.800	21,804
2023-07-25	2.884	2.925	2.833	2.925	2.850	12,231
2023-07-24	2.925	2.925	2.874	2.925	2.850	3,545
2023-07-21	2.905	2.925	2.894	2.925	2.850	16,089
2023-07-20	2.976	3.028	2.894	2.935	2.860	28,568
2023-07-19	3.130	3.130	3.017	3.069	2.990	1,789
2023-07-18	2.812	3.130	2.781	3.130	3.050	59,927
2023-07-17	2.874	2.874	2.751	2.781	2.710	10,286
2023-07-14	2.915	2.915	2.792	2.874	2.800	21,339
2023-07-13	2.915	2.966	2.822	2.915	2.840	22,743
2023-07-12	2.905	2.925	2.863	2.863	2.790	12,850
2023-07-11	2.956	3.007	2.874	2.935	2.860	33,766
2023-07-10	2.987	2.987	2.874	2.987	2.910	26,046
2023-07-07	3.079	3.151	2.925	2.987	2.910	57,280
2023-07-06	2.915	3.141	2.874	3.079	3.000	49,009
2023-07-05	2.905	2.987	2.863	2.966	2.890	15,343
2023-07-04	2.976	2.976	2.925	2.925	2.850	9,246
2023-07-03	2.925	2.976	2.853	2.976	2.900	17,674
2023-06-30	2.915	2.935	2.853	2.925	2.850	26,944
2023-06-29	2.915	2.966	2.833	2.966	2.890	16,464
2023-06-28	2.853	2.915	2.853	2.915	2.840	5,441
2023-06-27	2.956	3.079	2.833	2.956	2.880	35,673
2023-06-26	2.935	2.956	2.874	2.874	2.800	9,060
2023-06-22	2.956	3.007	2.935	2.997	2.920	10,213
2023-06-21	2.997	3.007	2.874	2.915	2.840	91,066
2023-06-20	2.915	2.925	2.915	2.915	2.840	585
2023-06-19	2.987	3.007	2.781	2.997	2.920	47,613

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.