Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.069 | 3.069 | 2.987 | 3.069 | 2.990 | 5,576 |
| 2023-06-15 | 3.141 | 3.141 | 3.069 | 3.069 | 2.990 | 1,581 |
| 2023-06-14 | 3.643 | 3.643 | 2.905 | 2.976 | 2.900 | 47,720 |
| 2023-06-13 | 3.243 | 3.305 | 3.182 | 3.182 | 3.100 | 14,153 |
| 2023-06-12 | 3.305 | 3.305 | 3.130 | 3.233 | 3.150 | 6,085 |
| 2023-06-09 | 3.295 | 3.356 | 3.120 | 3.305 | 3.220 | 10,035 |
| 2023-06-08 | 3.171 | 3.490 | 3.171 | 3.284 | 3.200 | 20,615 |
| 2023-06-07 | 3.079 | 3.171 | 2.935 | 3.171 | 3.090 | 25,783 |
| 2023-06-05 | 2.976 | 3.069 | 2.976 | 2.976 | 2.900 | 356 |
| 2023-06-02 | 3.069 | 3.079 | 2.976 | 3.079 | 3.000 | 4,218 |
| 2023-06-01 | 3.079 | 3.264 | 2.976 | 3.079 | 3.000 | 50,289 |
| 2023-05-31 | 3.305 | 3.377 | 2.412 | 3.069 | 2.990 | 101,513 |
| 2023-05-30 | 3.387 | 3.387 | 3.325 | 3.377 | 3.290 | 4,012 |
| 2023-05-29 | 3.377 | 3.387 | 3.325 | 3.387 | 3.300 | 2,030 |
| 2023-05-26 | 3.387 | 3.387 | 3.336 | 3.377 | 3.290 | 2,958 |
| 2023-05-25 | 3.325 | 3.387 | 3.305 | 3.387 | 3.300 | 10,266 |
| 2023-05-24 | 3.377 | 3.377 | 3.295 | 3.325 | 3.240 | 25,267 |
| 2023-05-23 | 3.397 | 3.418 | 3.356 | 3.418 | 3.330 | 3,828 |
| 2023-05-22 | 3.438 | 3.551 | 3.243 | 3.397 | 3.310 | 31,162 |
| 2023-05-19 | 3.674 | 3.674 | 3.490 | 3.541 | 3.450 | 13,091 |
| 2023-05-17 | 3.674 | 3.736 | 3.572 | 3.633 | 3.540 | 22,378 |
| 2023-05-16 | 3.695 | 3.777 | 3.572 | 3.643 | 3.550 | 27,358 |
| 2023-05-15 | 3.633 | 3.941 | 3.551 | 3.613 | 3.520 | 10,802 |
| 2023-05-12 | 3.592 | 3.910 | 3.541 | 3.613 | 3.520 | 26,926 |
| 2023-05-11 | 3.715 | 3.715 | 3.541 | 3.613 | 3.520 | 10,574 |
| 2023-05-10 | 3.592 | 3.818 | 3.592 | 3.633 | 3.540 | 21,225 |
| 2023-05-09 | 3.654 | 3.654 | 3.561 | 3.592 | 3.500 | 9,212 |
| 2023-05-08 | 3.500 | 3.900 | 3.500 | 3.654 | 3.560 | 25,537 |
| 2023-05-05 | 3.664 | 3.664 | 3.500 | 3.500 | 3.410 | 6,726 |
| 2023-05-04 | 3.582 | 3.633 | 3.572 | 3.602 | 3.510 | 14,700 |
| 2023-05-03 | 3.592 | 3.643 | 3.469 | 3.541 | 3.450 | 46,355 |
| 2023-05-02 | 3.726 | 3.726 | 3.582 | 3.592 | 3.500 | 20,083 |
| 2023-04-28 | 3.715 | 3.931 | 3.520 | 3.726 | 3.630 | 29,140 |
| 2023-04-27 | 3.756 | 3.992 | 3.633 | 3.695 | 3.600 | 32,302 |
| 2023-04-26 | 3.736 | 3.756 | 3.726 | 3.756 | 3.660 | 1,296 |
| 2023-04-25 | 3.777 | 3.859 | 3.623 | 3.674 | 3.580 | 31,860 |
| 2023-04-24 | 3.705 | 3.880 | 3.633 | 3.777 | 3.680 | 20,436 |
| 2023-04-21 | 3.859 | 3.880 | 3.633 | 3.705 | 3.610 | 25,922 |
| 2023-04-20 | 3.777 | 3.941 | 3.756 | 3.777 | 3.680 | 18,285 |
| 2023-04-19 | 4.054 | 4.054 | 3.685 | 3.777 | 3.680 | 2,932 |
| 2023-04-18 | 3.602 | 4.054 | 3.520 | 4.054 | 3.950 | 21,369 |
| 2023-04-17 | 3.777 | 3.921 | 3.592 | 3.613 | 3.520 | 23,573 |
| 2023-04-14 | 3.890 | 3.890 | 3.674 | 3.695 | 3.600 | 11,097 |
| 2023-04-13 | 3.849 | 3.890 | 3.602 | 3.890 | 3.790 | 12,451 |
| 2023-04-12 | 3.941 | 3.941 | 3.797 | 3.910 | 3.810 | 11,964 |
| 2023-04-11 | 3.921 | 4.598 | 3.685 | 3.941 | 3.840 | 10,328 |
| 2023-04-06 | 3.900 | 4.054 | 3.808 | 3.921 | 3.820 | 25,624 |
| 2023-04-05 | 4.023 | 4.095 | 3.777 | 4.033 | 3.930 | 22,794 |
| 2023-04-04 | 3.828 | 3.941 | 3.828 | 3.941 | 3.840 | 9,580 |
| 2023-04-03 | 3.746 | 4.085 | 3.643 | 3.726 | 3.630 | 30,437 |
| 2023-03-31 | 3.674 | 3.731 | 3.638 | 3.726 | 3.630 | 4,751 |
| 2023-03-30 | 3.808 | 3.808 | 3.695 | 3.736 | 3.640 | 9,312 |
| 2023-03-29 | 3.756 | 4.151 | 3.695 | 3.695 | 3.600 | 13,084 |
| 2023-03-28 | 3.782 | 3.782 | 3.638 | 3.638 | 3.545 | 6,063 |
| 2023-03-27 | 3.664 | 4.613 | 3.664 | 3.787 | 3.690 | 10,458 |
| 2023-03-24 | 3.536 | 3.638 | 3.536 | 3.638 | 3.545 | 2,738 |
| 2023-03-23 | 3.664 | 3.664 | 3.664 | 3.664 | 3.570 | 101 |
| 2023-03-22 | 3.643 | 3.659 | 3.536 | 3.592 | 3.500 | 11,118 |
| 2023-03-21 | 3.669 | 3.669 | 3.531 | 3.643 | 3.550 | 2,351 |
| 2023-03-20 | 3.690 | 3.690 | 3.556 | 3.592 | 3.500 | 5,068 |
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.