Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.243 | 3.428 | 3.243 | 3.428 | 3.340 | 163,183 |
| 2026-04-29 | 3.320 | 3.371 | 3.202 | 3.243 | 3.160 | 56,365 |
| 2026-04-28 | 3.207 | 3.320 | 3.141 | 3.300 | 3.215 | 264,037 |
| 2026-04-27 | 3.300 | 3.377 | 3.192 | 3.207 | 3.125 | 109,893 |
| 2026-04-24 | 3.387 | 3.443 | 3.284 | 3.300 | 3.215 | 197,922 |
| 2026-04-23 | 3.438 | 3.495 | 3.310 | 3.330 | 3.245 | 125,212 |
| 2026-04-22 | 3.515 | 3.520 | 3.284 | 3.433 | 3.345 | 297,571 |
| 2026-04-21 | 3.587 | 3.587 | 3.284 | 3.510 | 3.420 | 1,677,742 |
| 2026-04-20 | 5.460 | 5.460 | 5.132 | 5.193 | 5.060 | 114,208 |
| 2026-04-17 | 5.481 | 5.532 | 5.337 | 5.450 | 5.310 | 106,994 |
| 2026-04-16 | 5.635 | 5.645 | 5.378 | 5.542 | 5.400 | 78,352 |
| 2026-04-15 | 5.737 | 5.737 | 5.491 | 5.583 | 5.440 | 121,594 |
| 2026-04-14 | 5.799 | 5.799 | 5.542 | 5.788 | 5.640 | 80,770 |
| 2026-04-13 | 5.809 | 5.850 | 5.542 | 5.778 | 5.630 | 61,988 |
| 2026-04-10 | 5.737 | 5.799 | 5.676 | 5.799 | 5.650 | 25,114 |
| 2026-04-09 | 5.819 | 5.840 | 5.665 | 5.665 | 5.520 | 35,020 |
| 2026-04-08 | 5.624 | 5.922 | 5.624 | 5.830 | 5.680 | 118,285 |
| 2026-04-07 | 5.593 | 5.686 | 5.511 | 5.573 | 5.430 | 42,800 |
| 2026-04-02 | 5.593 | 5.665 | 5.470 | 5.583 | 5.440 | 29,219 |
| 2026-04-01 | 5.460 | 5.593 | 5.337 | 5.583 | 5.440 | 63,783 |
| 2026-03-31 | 5.501 | 5.604 | 5.388 | 5.450 | 5.310 | 75,178 |
| 2026-03-30 | 5.686 | 5.727 | 5.460 | 5.583 | 5.440 | 106,351 |
| 2026-03-27 | 5.768 | 5.860 | 5.604 | 5.727 | 5.580 | 46,308 |
| 2026-03-26 | 5.830 | 5.963 | 5.676 | 5.768 | 5.620 | 98,984 |
| 2026-03-25 | 5.696 | 5.891 | 5.624 | 5.819 | 5.670 | 75,864 |
| 2026-03-24 | 5.932 | 6.004 | 5.522 | 5.676 | 5.530 | 165,769 |
| 2026-03-23 | 5.429 | 5.881 | 5.419 | 5.881 | 5.730 | 234,343 |
| 2026-03-20 | 5.357 | 5.522 | 5.337 | 5.419 | 5.280 | 40,156 |
| 2026-03-19 | 5.624 | 5.624 | 5.296 | 5.327 | 5.190 | 48,634 |
| 2026-03-18 | 5.429 | 5.645 | 5.316 | 5.552 | 5.410 | 100,397 |
| 2026-03-17 | 5.532 | 5.573 | 5.368 | 5.440 | 5.300 | 82,763 |
| 2026-03-16 | 5.645 | 5.676 | 5.491 | 5.542 | 5.400 | 95,876 |
| 2026-03-13 | 5.665 | 5.963 | 5.542 | 5.686 | 5.540 | 171,001 |
| 2026-03-12 | 5.963 | 5.963 | 5.604 | 5.737 | 5.590 | 131,978 |
| 2026-03-11 | 5.778 | 6.117 | 5.614 | 5.830 | 5.680 | 359,300 |
| 2026-03-10 | 5.963 | 6.343 | 5.552 | 5.932 | 5.780 | 338,662 |
| 2026-03-09 | 6.517 | 6.517 | 5.614 | 5.891 | 5.740 | 580,631 |
| 2026-03-06 | 7.133 | 7.184 | 6.343 | 6.671 | 6.500 | 794,727 |
| 2026-03-05 | 6.558 | 7.051 | 6.384 | 6.979 | 6.800 | 416,647 |
| 2026-03-04 | 6.168 | 6.548 | 6.158 | 6.527 | 6.360 | 194,901 |
| 2026-03-03 | 6.055 | 6.250 | 5.973 | 6.127 | 5.970 | 169,018 |
| 2026-03-02 | 6.148 | 6.312 | 5.860 | 6.302 | 6.140 | 162,850 |
| 2026-02-27 | 6.558 | 6.568 | 6.055 | 6.332 | 6.170 | 252,082 |
| 2026-02-26 | 6.558 | 6.558 | 6.055 | 6.415 | 6.250 | 199,754 |
| 2026-02-25 | 6.517 | 6.763 | 6.178 | 6.548 | 6.380 | 398,914 |
| 2026-02-24 | 6.538 | 6.538 | 5.747 | 6.435 | 6.270 | 303,823 |
| 2026-02-23 | 5.788 | 6.661 | 5.788 | 6.527 | 6.360 | 629,955 |
| 2026-02-20 | 5.799 | 5.840 | 5.542 | 5.799 | 5.650 | 192,413 |
| 2026-02-19 | 6.055 | 6.055 | 5.440 | 5.891 | 5.740 | 267,480 |
| 2026-02-18 | 4.521 | 6.148 | 4.377 | 6.025 | 5.870 | 462,349 |
| 2026-02-17 | 4.675 | 4.711 | 4.280 | 4.588 | 4.470 | 212,313 |
| 2026-02-16 | 4.824 | 4.824 | 4.618 | 4.670 | 4.550 | 154,148 |
| 2026-02-13 | 4.993 | 4.993 | 4.531 | 4.824 | 4.700 | 186,441 |
| 2026-02-12 | 5.152 | 5.234 | 4.993 | 5.039 | 4.910 | 161,848 |
| 2026-02-11 | 5.126 | 5.583 | 4.860 | 5.234 | 5.100 | 226,147 |
| 2026-02-10 | 5.234 | 5.286 | 4.978 | 5.126 | 4.995 | 103,887 |
| 2026-02-09 | 5.214 | 5.296 | 5.014 | 5.234 | 5.100 | 134,926 |
| 2026-02-06 | 5.085 | 5.409 | 5.008 | 5.409 | 5.270 | 80,693 |
| 2026-02-05 | 5.275 | 5.327 | 5.091 | 5.162 | 5.030 | 86,085 |
| 2026-02-04 | 5.511 | 5.511 | 5.132 | 5.265 | 5.130 | 219,336 |
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.