Elicera Therapeutics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.440	2.440	2.310	2.370	2.370	174,929
2026-07-27	2.505	2.505	2.340	2.395	2.395	338,550
2026-07-24	2.555	2.605	2.345	2.505	2.505	663,928
2026-07-23	2.620	2.675	2.550	2.595	2.595	191,838
2026-07-22	2.575	2.645	2.550	2.630	2.630	163,915
2026-07-21	2.565	2.650	2.530	2.625	2.625	176,185
2026-07-20	2.690	2.695	2.570	2.635	2.635	175,107
2026-07-17	2.575	2.745	2.530	2.670	2.670	212,401
2026-07-16	2.600	2.655	2.555	2.655	2.655	110,053
2026-07-15	2.700	2.750	2.600	2.620	2.620	76,447
2026-07-14	2.660	2.705	2.620	2.660	2.660	103,362
2026-07-13	2.760	2.765	2.640	2.760	2.760	136,360
2026-07-10	2.795	2.850	2.700	2.765	2.765	139,589
2026-07-09	2.815	2.835	2.625	2.830	2.830	240,942
2026-07-08	2.845	2.845	2.730	2.780	2.780	175,175
2026-07-07	2.875	2.905	2.700	2.850	2.850	337,542
2026-07-06	2.945	3.020	2.705	2.880	2.880	374,840
2026-07-03	2.895	3.065	2.845	2.930	2.930	876,159
2026-07-02	2.680	2.910	2.680	2.855	2.855	914,042
2026-07-01	2.670	2.670	2.520	2.580	2.580	347,819
2026-06-30	2.565	2.770	2.520	2.670	2.670	298,608
2026-06-29	2.570	2.635	2.520	2.520	2.520	209,045
2026-06-26	2.640	2.640	2.530	2.600	2.600	239,244
2026-06-25	2.625	2.745	2.510	2.650	2.650	271,670
2026-06-24	2.680	2.680	2.575	2.630	2.630	135,245
2026-06-23	2.715	2.755	2.630	2.710	2.710	133,609
2026-06-22	2.695	2.890	2.620	2.720	2.720	875,317
2026-06-18	2.915	2.920	2.560	2.695	2.695	1,712,562
2026-06-17	2.580	2.915	2.580	2.915	2.915	1,318,470
2026-06-16	2.555	2.695	2.510	2.600	2.600	1,001,714
2026-06-15	2.595	2.755	2.515	2.540	2.540	1,164,310
2026-06-12	2.680	2.710	2.535	2.660	2.660	420,800
2026-06-11	2.450	2.590	2.405	2.520	2.520	394,679
2026-06-10	2.440	2.570	2.425	2.455	2.455	748,859
2026-06-09	2.540	2.540	2.390	2.440	2.440	713,282
2026-06-08	2.700	2.700	2.255	2.540	2.540	1,577,742
2026-06-05	2.990	2.990	2.670	2.675	2.675	357,359
2026-06-04	2.840	3.000	2.760	2.930	2.930	159,609
2026-06-03	2.800	2.845	2.755	2.780	2.780	42,065
2026-06-02	2.895	2.895	2.715	2.805	2.805	6,006,501
2026-06-01	3.015	3.070	2.855	2.885	2.885	174,010
2026-05-29	2.995	3.070	2.970	3.015	3.015	125,533
2026-05-28	3.000	3.090	2.950	3.000	3.000	208,142
2026-05-27	3.085	3.085	2.975	3.000	3.000	175,692
2026-05-26	3.045	3.090	2.850	3.080	3.080	578,554
2026-05-25	2.975	3.300	2.970	3.000	3.000	371,731
2026-05-22	3.000	3.080	2.970	3.005	3.005	259,732
2026-05-21	2.955	3.095	2.930	3.055	3.055	372,749
2026-05-20	3.015	3.070	2.950	2.950	2.950	203,774
2026-05-19	3.010	3.190	2.970	2.990	2.990	163,538
2026-05-18	3.005	3.105	2.945	3.035	3.035	212,514
2026-05-15	3.100	3.250	2.975	3.000	3.000	110,159
2026-05-13	3.135	3.135	2.995	3.130	3.130	79,056
2026-05-12	3.145	3.145	3.010	3.130	3.130	124,728
2026-05-11	3.250	3.250	3.050	3.150	3.150	273,226
2026-05-08	3.295	3.400	3.250	3.250	3.167	180,983
2026-05-07	3.305	3.395	3.280	3.300	3.215	163,612
2026-05-06	3.330	3.390	3.220	3.300	3.215	118,148
2026-05-05	3.400	3.450	3.230	3.330	3.245	112,773
2026-05-04	3.345	3.480	3.300	3.400	3.313	198,733

← NewerPage 2 of 5 · 251 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.