Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.690 | 3.690 | 3.556 | 3.592 | 3.500 | 5,068 |
| 2023-03-17 | 3.592 | 3.710 | 3.592 | 3.690 | 3.595 | 3,961 |
| 2023-03-16 | 3.777 | 3.777 | 3.643 | 3.674 | 3.580 | 2,507 |
| 2023-03-15 | 3.679 | 3.833 | 3.674 | 3.695 | 3.600 | 17,948 |
| 2023-03-14 | 3.695 | 3.818 | 3.695 | 3.818 | 3.720 | 7,361 |
| 2023-03-13 | 3.833 | 3.833 | 3.638 | 3.736 | 3.640 | 24,808 |
| 2023-03-10 | 3.921 | 3.921 | 3.756 | 3.833 | 3.735 | 8,575 |
| 2023-03-09 | 3.854 | 4.044 | 3.715 | 3.885 | 3.785 | 17,450 |
| 2023-03-08 | 4.003 | 4.018 | 3.900 | 3.921 | 3.820 | 36,832 |
| 2023-03-07 | 3.998 | 4.003 | 3.787 | 4.003 | 3.900 | 1,295 |
| 2023-03-06 | 3.818 | 4.003 | 3.705 | 3.992 | 3.890 | 57,338 |
| 2023-03-03 | 3.797 | 3.885 | 3.633 | 3.797 | 3.700 | 13,442 |
| 2023-03-02 | 3.915 | 3.915 | 3.761 | 3.885 | 3.785 | 7,760 |
| 2023-03-01 | 3.900 | 4.059 | 3.797 | 3.849 | 3.750 | 7,658 |
| 2023-02-28 | 3.941 | 4.187 | 3.649 | 3.895 | 3.795 | 19,215 |
| 2023-02-27 | 4.090 | 4.090 | 3.797 | 3.941 | 3.840 | 12,369 |
| 2023-02-24 | 3.900 | 4.193 | 3.777 | 4.090 | 3.985 | 50,375 |
| 2023-02-23 | 3.597 | 3.998 | 3.597 | 3.977 | 3.875 | 44,786 |
| 2023-02-22 | 3.869 | 4.100 | 3.864 | 3.967 | 3.865 | 8,665 |
| 2023-02-21 | 4.203 | 4.203 | 3.869 | 4.085 | 3.980 | 10,864 |
| 2023-02-20 | 4.121 | 4.203 | 3.818 | 4.100 | 3.995 | 39,361 |
| 2023-02-17 | 3.895 | 4.203 | 3.895 | 4.187 | 4.080 | 5,422 |
| 2023-02-16 | 4.203 | 4.203 | 3.900 | 3.941 | 3.840 | 4,840 |
| 2023-02-15 | 4.285 | 4.285 | 3.844 | 3.895 | 3.795 | 9,744 |
| 2023-02-14 | 3.828 | 3.998 | 3.823 | 3.998 | 3.895 | 1,315 |
| 2023-02-13 | 4.075 | 4.090 | 3.813 | 4.003 | 3.900 | 6,090 |
| 2023-02-10 | 3.756 | 4.090 | 3.633 | 4.075 | 3.970 | 16,461 |
| 2023-02-09 | 3.849 | 4.080 | 3.756 | 4.054 | 3.950 | 2,828 |
| 2023-02-08 | 3.608 | 3.972 | 3.608 | 3.895 | 3.795 | 7,729 |
| 2023-02-07 | 3.782 | 3.987 | 3.751 | 3.895 | 3.795 | 14,342 |
| 2023-02-06 | 3.623 | 3.818 | 3.623 | 3.741 | 3.645 | 9,331 |
| 2023-02-03 | 3.643 | 3.695 | 3.618 | 3.623 | 3.530 | 12,609 |
| 2023-02-02 | 3.669 | 3.695 | 3.556 | 3.623 | 3.530 | 15,265 |
| 2023-02-01 | 3.669 | 3.715 | 3.551 | 3.669 | 3.575 | 9,458 |
| 2023-01-31 | 3.664 | 3.710 | 3.582 | 3.669 | 3.575 | 4,631 |
| 2023-01-30 | 3.746 | 4.100 | 3.664 | 3.664 | 3.570 | 51,995 |
| 2023-01-27 | 3.720 | 3.731 | 3.613 | 3.720 | 3.625 | 36,148 |
| 2023-01-26 | 3.715 | 3.736 | 3.608 | 3.720 | 3.625 | 41,244 |
| 2023-01-25 | 3.731 | 3.736 | 3.597 | 3.715 | 3.620 | 17,380 |
| 2023-01-24 | 3.880 | 3.880 | 3.623 | 3.669 | 3.575 | 30,014 |
| 2023-01-23 | 3.869 | 4.100 | 3.654 | 3.741 | 3.645 | 75,551 |
| 2023-01-20 | 3.828 | 3.895 | 3.659 | 3.787 | 3.690 | 5,627 |
| 2023-01-19 | 3.936 | 3.936 | 3.695 | 3.828 | 3.730 | 18,210 |
| 2023-01-18 | 4.003 | 4.003 | 3.726 | 3.890 | 3.790 | 12,776 |
| 2023-01-17 | 4.003 | 4.003 | 3.756 | 3.880 | 3.780 | 53,848 |
| 2023-01-16 | 3.951 | 4.203 | 3.818 | 4.003 | 3.900 | 5,509 |
| 2023-01-13 | 3.977 | 4.105 | 3.859 | 3.951 | 3.850 | 18,359 |
| 2023-01-12 | 3.977 | 4.105 | 3.741 | 3.951 | 3.850 | 59,410 |
| 2023-01-11 | 4.126 | 4.254 | 3.797 | 3.931 | 3.830 | 58,046 |
| 2023-01-10 | 3.885 | 4.506 | 3.869 | 4.039 | 3.935 | 70,283 |
| 2023-01-09 | 3.592 | 3.890 | 3.592 | 3.777 | 3.680 | 17,783 |
| 2023-01-05 | 3.541 | 3.643 | 3.541 | 3.643 | 3.550 | 8,123 |
| 2023-01-04 | 3.715 | 3.715 | 3.541 | 3.664 | 3.570 | 1,468 |
| 2023-01-03 | 3.751 | 3.751 | 3.525 | 3.602 | 3.510 | 7,292 |
| 2023-01-02 | 4.090 | 4.090 | 3.577 | 3.792 | 3.695 | 33,675 |
| 2022-12-30 | 3.602 | 3.690 | 3.541 | 3.608 | 3.515 | 8,372 |
| 2022-12-29 | 3.715 | 3.731 | 3.608 | 3.643 | 3.550 | 4,146 |
| 2022-12-28 | 3.643 | 3.962 | 3.592 | 3.695 | 3.600 | 60,550 |
| 2022-12-27 | 3.859 | 3.859 | 3.592 | 3.777 | 3.680 | 28,467 |
| 2022-12-23 | 3.705 | 3.869 | 3.705 | 3.859 | 3.760 | 4,208 |
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.